| 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) |
-0.20 | -7.14% | 81,700 | 0 | 0 |
2.50
3.40
2.70
|
|
2 tháng
(2026-07-20) |
-0.30 | -10.34% | 95,000 | 0 | 0 |
2.50
3.40
2.70
|
|
3 tháng
(2026-06-19) |
-0.10 | -3.70% | 167,300 | 0 | 0 |
2.50
3.40
2.70
|
|
6 tháng
(2026-03-23) |
-0.20 | -7.14% | 411,500 | 0 | 0 |
2.50
3.40
2.70
|
|
12 tháng
(2025-09-22) |
-1.30 | -33.33% | 1,307,100 | 0 | 0 |
2.50
3.90
2.70
|
|
24 tháng
(2024-09-27) |
-1 | -27.78% | 8,984,793 | 0 | 0 |
2.50
4.60
2.70
|
|
36 tháng
(2023-10-03) |
-1.60 | -38.10% | 14,291,701 | 0 | 0 |
2.50
5
2.70
|
|
60 tháng
(2021-10-13) |
-12.30 | -82.55% | 42,189,453 | 9,500 | 0.1 |
2.40
17.20
2.70
|
| 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
|
50,305 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
57,124 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
34,655 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 14/10/2024 |
3.90
|
130,300 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
| 11/10/2024 |
3.50
|
109,100 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 10/10/2024 |
3.60
|
39,800 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/10/2024 |
3.60
|
242,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
4
|
57,400 | 4.60 | 4.80 | 4 | 0 | 0 | 0 |
| 07/10/2024 |
4.60
|
364,850 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 04/10/2024 |
4
|
254,106 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 03/10/2024 |
3.70
|
65,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
8,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2024 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.60
|
35,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
11,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
5,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/09/2024 |
3.60
|
9,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
16,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/09/2024 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
26,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.50
|
15,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
4,200 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.40
|
800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/09/2024 |
3.40
|
21,000 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
46,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
8,801 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/09/2024 |
3.60
|
19,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/09/2024 |
4
|
902 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/09/2024 |
4.10
|
26,601 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
34,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
5,001 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
1,092 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
2,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
8,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
1,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/08/2024 |
3.60
|
300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/08/2024 |
3.50
|
24,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.50
|
4,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
7,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
26,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
53,101 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.50
|
7,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
18,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
19,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
8,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
24,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/08/2024 |
3.60
|
15,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/08/2024 |
3.60
|
15,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 31/07/2024 |
3.70
|
9,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.70
|
12,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/07/2024 |
3.70
|
5,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
15,403 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
6,426 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/07/2024 |
3.80
|
7,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
6,343 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
1,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/07/2024 |
3.80
|
10,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
24,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.90
|
6,456 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/07/2024 |
4
|
32,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
32,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
14,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
22,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
1,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
310 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
26,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
27,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/06/2024 |
3.90
|
4,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
3.90
|
45,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2024 |
4
|
31,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/06/2024 |
4
|
7,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/06/2024 |
4
|
15,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
3.90
|
20,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
5,801 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
30,510 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
47,700 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
79,200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4
|
41,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
38,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/06/2024 |
3.50
|
16,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/06/2024 |
3.80
|
15,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/06/2024 |
3.90
|
2,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
3.90
|
36,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
3.80
|
6,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/06/2024 |
3.90
|
21,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 03/06/2024 |
3.80
|
12,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 31/05/2024 |
3.80
|
9,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |