| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 9.37% | 228,700 | 0 | 0 |
5.30
8
8
|
|
2 tháng
(2026-01-15) |
0.80 | 12.90% | 415,700 | 0 | 0 |
5
8
8
|
|
3 tháng
(2025-12-16) |
0.50 | 7.69% | 3,664,500 | 0 | 0 |
5
8.10
8
|
|
6 tháng
(2025-09-17) |
3.40 | 94.44% | 4,828,000 | 0 | 0 |
3.30
8.10
8
|
|
12 tháng
(2025-03-21) |
3.40 | 94.44% | 6,909,900 | -3,900 | -0.0 |
2.90
8.10
8
|
|
24 tháng
(2024-03-26) |
3.10 | 79.49% | 13,586,105 | -229,700 | -0.9 |
2.90
8.10
8
|
|
36 tháng
(2023-04-03) |
3.10 | 79.49% | 16,819,909 | -271,900 | -1.1 |
2.90
8.10
8
|
|
60 tháng
(2021-04-12) |
-6.87 | -49.54% | 60,546,410 | -122,200 | 1.4 |
2.80
19.20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
3.80
|
2,837 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/03/2024 |
3.90
|
4,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/03/2024 |
3.90
|
2,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.90
|
10,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/03/2024 |
3.80
|
17,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.80
|
15,300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 01/03/2024 |
3.80
|
4,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/02/2024 |
3.70
|
37,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.80
|
5,350 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/02/2024 |
3.90
|
14,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/02/2024 |
3.80
|
10,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
8,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/02/2024 |
3.80
|
2,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/02/2024 |
3.70
|
4,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/02/2024 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/02/2024 |
3.70
|
17,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/02/2024 |
3.70
|
2,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/02/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/02/2024 |
3.70
|
1,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2024 |
3.70
|
2,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/02/2024 |
3.80
|
37 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/01/2024 |
3.80
|
1,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/01/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/01/2024 |
3.70
|
600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/01/2024 |
3.80
|
1,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/01/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/01/2024 |
3.70
|
7,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/01/2024 |
3.70
|
2,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/01/2024 |
3.70
|
400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 17/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/01/2024 |
3.70
|
1,708 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/01/2024 |
3.60
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/01/2024 |
3.70
|
8,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/01/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/01/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/01/2024 |
3.80
|
7,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/01/2024 |
3.80
|
5,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/01/2024 |
3.80
|
503 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/01/2024 |
3.80
|
12,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/01/2024 |
3.80
|
2,805 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/01/2024 |
3.70
|
3,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/12/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/12/2023 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/12/2023 |
3.80
|
900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/12/2023 |
3.50
|
6,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/12/2023 |
3.60
|
500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/12/2023 |
3.70
|
2,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/12/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/12/2023 |
3.90
|
400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/12/2023 |
3.70
|
1,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/12/2023 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/12/2023 |
3.60
|
1,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/12/2023 |
3.80
|
1,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/12/2023 |
3.60
|
12,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/12/2023 |
3.80
|
904 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/12/2023 |
3.70
|
6,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/12/2023 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/12/2023 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/12/2023 |
4
|
2,610 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 05/12/2023 |
3.90
|
1,163 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/12/2023 |
3.80
|
9,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/12/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/11/2023 |
3.90
|
3,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/11/2023 |
3.90
|
6,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/11/2023 |
4
|
3,939 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/11/2023 |
4.20
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 24/11/2023 |
4.20
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/11/2023 |
4
|
4,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/11/2023 |
4.10
|
3,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2023 |
4
|
4,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/11/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/11/2023 |
4.20
|
1,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/11/2023 |
4.30
|
1,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 15/11/2023 |
4.20
|
7,101 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/11/2023 |
4.30
|
1,201 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/11/2023 |
4.20
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/11/2023 |
4.20
|
7,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 09/11/2023 |
4.50
|
103 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/11/2023 |
4.20
|
3,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/11/2023 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/11/2023 |
4.10
|
6,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/11/2023 |
4
|
11,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/11/2023 |
4
|
13,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/11/2023 |
4
|
1,002 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/10/2023 |
4.10
|
6,501 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/10/2023 |
4
|
600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 27/10/2023 |
4.10
|
3,402 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/10/2023 |
4.20
|
8,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 25/10/2023 |
4.30
|
500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/10/2023 |
4.40
|
902 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 23/10/2023 |
4.20
|
300 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 20/10/2023 |
4
|
10,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 19/10/2023 |
4.20
|
900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 18/10/2023 |
4
|
3,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/10/2023 |
4.20
|
4,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/10/2023 |
4.30
|
8,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |