| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.80 | 11.94% | 7,382,400 | -3,900 | 0 |
6.40
7.60
7.50
|
|
2 tháng
(2026-03-02) |
0 | 0% | 12,467,700 | -9,900 | -0.0 |
6
7.60
7.50
|
|
3 tháng
(2026-02-02) |
0.40 | 5.63% | 19,083,000 | -5,300 | 0.0 |
6
9.20
7.50
|
|
6 tháng
(2025-11-03) |
4.80 | 177.78% | 37,926,400 | -81,200 | -0.3 |
2.70
9.20
7.50
|
|
12 tháng
(2025-05-06) |
4.50 | 150% | 50,100,300 | 7,000 | -0.0 |
2.40
9.20
7.50
|
|
24 tháng
(2024-05-13) |
5.30 | 240.91% | 101,464,427 | -3,200 | -0.1 |
2.20
9.20
7.50
|
|
36 tháng
(2023-05-17) |
5.70 | 316.67% | 117,506,033 | -241,380 | -0.4 |
1.10
9.20
7.50
|
|
60 tháng
(2021-05-27) |
6 | 400% | 142,475,650 | -147,856 | -0.2 |
1
9.20
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
1.90
|
44,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 24/04/2024 |
1.90
|
18,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 23/04/2024 |
1.90
|
89,819 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 22/04/2024 |
2
|
36,104 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 19/04/2024 |
1.90
|
49,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 17/04/2024 |
2.10
|
32,801 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 16/04/2024 |
2
|
232,300 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
| 15/04/2024 |
2.10
|
129,519 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
| 12/04/2024 |
2.10
|
116,402 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 11/04/2024 |
2.20
|
109,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 10/04/2024 |
2.20
|
183,935 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
| 09/04/2024 |
2.40
|
157,400 | 2.30 | 2.50 | 2.10 | 0 | 0 | 0 |
| 08/04/2024 |
2.30
|
547,626 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
| 05/04/2024 |
2.50
|
702,918 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| 04/04/2024 |
2.90
|
436,960 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/04/2024 |
3.20
|
249,534 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 02/04/2024 |
3.40
|
163,300 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 01/04/2024 |
3.50
|
514,840 | 4.20 | 4.20 | 3.30 | 0 | 0 | 0 |
| 29/03/2024 |
3.90
|
836,313 | 4.20 | 4.20 | 3.20 | 0 | 26,100 | -0.1 |
| 28/03/2024 |
3.70
|
46,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/03/2024 |
3.30
|
217,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/03/2024 |
2.90
|
378,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 25/03/2024 |
2.60
|
274,179 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 22/03/2024 |
2.30
|
885,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 21/03/2024 |
2
|
15,203 | 2 | 2 | 2 | 0 | 0 | 0 |
| 20/03/2024 |
1.80
|
7,200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 19/03/2024 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 18/03/2024 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 15/03/2024 |
1.60
|
182,505 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 14/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 13/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 12/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 11/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 08/03/2024 |
1.30
|
564,901 | 1.60 | 1.60 | 1.30 | 0 | 0 | 0 |
| 07/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 06/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 05/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 04/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 01/03/2024 |
1.40
|
38,800 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 29/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 28/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 27/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 26/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 23/02/2024 |
1.30
|
397,280 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 22/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 21/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 20/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 19/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 16/02/2024 |
1.20
|
133,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 15/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 07/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 06/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 05/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 02/02/2024 |
1.10
|
199,080 | 1.10 | 1.20 | 1.10 | 0 | 161,280 | -0.2 |
| 01/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 31/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 30/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 29/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 26/01/2024 |
1.10
|
139,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 25/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 24/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 23/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 22/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 19/01/2024 |
1.10
|
63,800 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 18/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 17/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 16/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 15/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 12/01/2024 |
1.20
|
137,800 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
| 11/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 10/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 09/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 08/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 05/01/2024 |
1.20
|
8,516 | 1.10 | 1.30 | 1.10 | 0 | 0 | 0 |
| 04/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 03/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 02/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 29/12/2023 |
1.10
|
122,600 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 22/12/2023 |
1.20
|
204,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 15/12/2023 |
1.20
|
173,400 | 1.10 | 1.20 | 1.10 | 161,280 | 161,280 | 0 |
| 08/12/2023 |
1.10
|
242,500 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 01/12/2023 |
1.20
|
83,100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 24/11/2023 |
1.20
|
70,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 17/11/2023 |
1.20
|
27,000 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 10/11/2023 |
1.20
|
99,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 03/11/2023 |
1.20
|
331,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 27/10/2023 |
1.20
|
407,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 20/10/2023 |
1.30
|
119,400 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 13/10/2023 |
1.20
|
106,100 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
| 06/10/2023 |
1.40
|
330,400 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
| 29/09/2023 |
1.40
|
252,100 | 1.40 | 1.50 | 1.20 | 0 | 0 | 0 |
| 22/09/2023 |
1.40
|
826,000 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
| 15/09/2023 |
1.60
|
333,800 | 1.80 | 1.80 | 1.60 | 2,000 | 0 | 0.0 |
| 08/09/2023 |
1.80
|
130,400 | 1.80 | 1.80 | 1.70 | 1,100 | 0 | 0.0 |
| 25/08/2023 |
1.80
|
440,400 | 1.80 | 2 | 1.60 | 0 | 0 | 0 |
| 21/08/2023 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 18/08/2023 |
1.80
|
347,200 | 1.60 | 1.80 | 1.40 | 0 | 0 | 0 |
| 17/08/2023 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 16/08/2023 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 15/08/2023 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |