| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.30 | 27.66% | 26,400 | 0 | 0 |
4.70
7.90
6
|
|
2 tháng
(2026-07-20) |
-0.40 | -6.25% | 47,400 | 0 | 0 |
4.70
7.90
6
|
|
3 tháng
(2026-06-19) |
-0.10 | -1.64% | 95,200 | 0 | 0 |
4.70
7.90
6
|
|
6 tháng
(2026-03-23) |
-2.10 | -25.93% | 755,300 | 0 | 0 |
4.70
8.10
6
|
|
12 tháng
(2025-09-22) |
2.20 | 57.89% | 6,143,600 | 0 | 0 |
3.30
9.50
6
|
|
24 tháng
(2024-09-27) |
2.40 | 66.67% | 11,843,428 | 0 | 0 |
2.90
9.50
6
|
|
36 tháng
(2023-10-03) |
1.70 | 39.53% | 15,269,355 | 0 | 0 |
2.90
9.50
6
|
|
60 tháng
(2021-10-13) |
-5.70 | -48.72% | 46,423,389 | 275,000 | 3.9 |
2.80
19.20
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
3.50
|
4,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
59,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
129,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.60
|
92,300 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.60
|
47,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/10/2024 |
3.50
|
169,540 | 3.90 | 4 | 3.40 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
75,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 08/10/2024 |
4
|
195,141 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
26,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 04/10/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/10/2024 |
3.60
|
12,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
40,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/10/2024 |
3.60
|
7,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.70
|
46,400 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
74,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
17,400 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
18,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
82,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.70
|
87,401 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/09/2024 |
3.90
|
67,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 19/09/2024 |
4
|
54,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.10
|
161,800 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 17/09/2024 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
5,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.60
|
20,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
36,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.50
|
29,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.40
|
15,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
31,800 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.50
|
14,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.50
|
15,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/09/2024 |
3.90
|
4,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/09/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.50
|
3,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
16,876 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/08/2024 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/08/2024 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
28,500 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
20,630 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 16/08/2024 |
3.50
|
18,302 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.40
|
40,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
201 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
1,901 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.50
|
2,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.50
|
2,218 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
4,702 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
6,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
17,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
9,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
9,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.50
|
33,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
14,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.50
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
6,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
14,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
19,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
45,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
4
|
21,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
67,012 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
90,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4
|
62,905 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
4
|
34,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
27,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
57,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/07/2024 |
3.60
|
27,805 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
39,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
2,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
89,305 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
4
|
53,855 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
| 28/06/2024 |
4.50
|
234,403 | 4.90 | 5 | 4.20 | 0 | 0 | 0 |
| 27/06/2024 |
4.60
|
133,305 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
| 26/06/2024 |
4.10
|
103,043 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
31,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.70
|
15,502 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2024 |
3.70
|
106,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/06/2024 |
3.60
|
2,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/06/2024 |
3.60
|
21,200 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/06/2024 |
3.60
|
1,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/06/2024 |
3.60
|
400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/06/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/06/2024 |
3.60
|
5,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/06/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/06/2024 |
3.60
|
83,701 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 10/06/2024 |
3.50
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
5,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
6,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
8,802 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/05/2024 |
3.50
|
15,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |