| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -7.14% | 59,800 | 0 | 0 |
1.20
1.40
1.30
|
|
2 tháng
(2026-07-13) |
-0.10 | -7.14% | 131,200 | 0 | 0 |
1.20
1.40
1.30
|
|
3 tháng
(2026-06-15) |
-0.30 | -18.75% | 220,300 | 0 | 0 |
1.20
1.60
1.30
|
|
6 tháng
(2026-03-16) |
-0.30 | -18.75% | 379,300 | 0 | 0 |
1.20
1.60
1.30
|
|
12 tháng
(2025-09-16) |
-0.30 | -18.75% | 2,197,800 | 0 | 0 |
1.20
2.10
1.30
|
|
24 tháng
(2024-09-23) |
-1.60 | -55.17% | 12,310,886 | 131,100 | 0.3 |
1.20
3.40
1.30
|
|
36 tháng
(2023-09-27) |
-2.70 | -67.50% | 30,299,325 | 154,800 | 0.3 |
1.20
4.70
1.30
|
|
60 tháng
(2021-10-07) |
-3.20 | -71.11% | 148,551,260 | 523,259 | 2.4 |
1.20
12
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
2.90
|
53,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 05/09/2024 |
3
|
42,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/09/2024 |
3
|
13,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 30/08/2024 |
3
|
12,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
10,601 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/08/2024 |
3
|
50,234 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
25,266 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
45,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3
|
22,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/08/2024 |
3.10
|
23,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3
|
63,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/08/2024 |
3
|
11,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
38,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/08/2024 |
3.10
|
156,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/08/2024 |
2.90
|
63,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 14/08/2024 |
3
|
19,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/08/2024 |
3
|
37,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
23,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/08/2024 |
3.10
|
87,306 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/08/2024 |
3.20
|
27,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/08/2024 |
3.20
|
127,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/08/2024 |
2.90
|
89,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 05/08/2024 |
2.90
|
140,900 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
32,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
49,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
72,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.40
|
19,830 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/07/2024 |
3.50
|
10,238 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.50
|
15,805 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/07/2024 |
3.50
|
42,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/07/2024 |
3.50
|
19,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.60
|
31,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
54,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/07/2024 |
3.60
|
46,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.60
|
61,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/07/2024 |
3.60
|
49,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/07/2024 |
3.70
|
58,537 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/07/2024 |
3.70
|
34,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
130,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/07/2024 |
3.70
|
18,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/07/2024 |
3.60
|
55,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
118,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/07/2024 |
3.70
|
58,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/07/2024 |
3.70
|
29,903 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
98,309 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/07/2024 |
3.70
|
36,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.60
|
78,109 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
12,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/06/2024 |
3.70
|
62,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
28,600 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
| 26/06/2024 |
3.70
|
53,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
57,518 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
103,320 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
114,618 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/06/2024 |
3.80
|
153,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/06/2024 |
3.80
|
112,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
217,418 | 3.80 | 4 | 3.80 | 21,800 | 0 | 0.1 |
| 17/06/2024 |
3.80
|
211,200 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/06/2024 |
4.10
|
143,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/06/2024 |
4.20
|
377,727 | 4.10 | 4.40 | 4 | 0 | 86,200 | -0.4 |
| 12/06/2024 |
4
|
132,700 | 4 | 4 | 3.90 | 1,400 | 0 | 0.0 |
| 11/06/2024 |
4
|
41,000 | 4 | 4 | 3.90 | 12,900 | 0 | 0.1 |
| 10/06/2024 |
4
|
91,500 | 4.10 | 4.10 | 3.90 | 0 | 1,100 | -0.0 |
| 07/06/2024 |
4.10
|
79,226 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/06/2024 |
4
|
65,600 | 4.10 | 4.10 | 3.90 | 28,000 | 0 | 0.1 |
| 05/06/2024 |
4.10
|
82,400 | 4.10 | 4.10 | 3.90 | 8,700 | 0 | 0.0 |
| 04/06/2024 |
4.10
|
236,080 | 3.90 | 4.10 | 3.80 | 20,600 | 0 | 0.1 |
| 03/06/2024 |
3.90
|
61,770 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
111,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 30/05/2024 |
3.90
|
137,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 29/05/2024 |
4
|
86,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
167,700 | 4 | 4.20 | 3.90 | 31,200 | 100 | 0.1 |
| 27/05/2024 |
4.10
|
78,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
143,610 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4.30
|
242,339 | 4 | 4.30 | 4 | 0 | 7,700 | -0.0 |
| 22/05/2024 |
4
|
41,500 | 4 | 4 | 3.90 | 3,900 | 0 | 0.0 |
| 21/05/2024 |
4
|
65,500 | 3.90 | 4 | 3.90 | 7,700 | 0 | 0.0 |
| 20/05/2024 |
4
|
21,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/05/2024 |
3.90
|
32,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/05/2024 |
4.10
|
74,250 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/05/2024 |
4.10
|
78,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2024 |
4
|
29,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/05/2024 |
4
|
56,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
112,100 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 09/05/2024 |
4.10
|
44,400 | 4 | 4.70 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
266,888 | 3.90 | 4.20 | 3.70 | 0 | 2,500 | -0.0 |
| 07/05/2024 |
3.90
|
120,462 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
20,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
41,006 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
66,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
55,770 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
18,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.70
|
157,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
85,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/04/2024 |
3.70
|
76,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/04/2024 |
3.70
|
82,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/04/2024 |
3.80
|
40,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.90
|
79,400 | 3.80 | 3.90 | 3.70 | 2,500 | 0 | 0.0 |
| 15/04/2024 |
3.80
|
134,920 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
56,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |