| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -4.76% | 1,066,900 | 0 | 0 |
2
2.10
2
|
|
2 tháng
(2026-03-02) |
-0.20 | -9.09% | 2,142,000 | 0 | 0 |
2
2.20
2
|
|
3 tháng
(2026-01-29) |
-0.30 | -13.04% | 3,645,800 | -500 | -0.0 |
2
2.30
2
|
|
6 tháng
(2025-10-31) |
-0.70 | -25.93% | 8,012,300 | -500 | -0.0 |
2
2.90
2
|
|
12 tháng
(2025-05-05) |
-2.60 | -56.52% | 22,655,300 | -3,000 | -0.0 |
2
4.60
2
|
|
24 tháng
(2024-05-09) |
-1.50 | -42.86% | 101,882,084 | -4,020 | -0.0 |
2
4.60
2
|
|
36 tháng
(2023-05-15) |
-1.90 | -48.72% | 200,846,718 | -21,641 | -0.1 |
2
5.30
2
|
|
60 tháng
(2021-05-25) |
-6.10 | -75.31% | 434,548,814 | -215,371 | -2.0 |
2
12.80
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
3
|
39,729 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2024 |
3
|
162,142 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
129,549 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/04/2024 |
3
|
98,966 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/04/2024 |
2.90
|
187,018 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 17/04/2024 |
2.90
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/04/2024 |
3
|
337,369 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/04/2024 |
2.90
|
723,018 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
427,756 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/04/2024 |
3.30
|
137,669 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/04/2024 |
3.30
|
55,836 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/04/2024 |
3.40
|
449,030 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/04/2024 |
3.50
|
655,627 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/04/2024 |
3.60
|
88,537 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.60
|
70,052 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/04/2024 |
3.60
|
103,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/04/2024 |
3.60
|
113,140 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/04/2024 |
3.60
|
200,417 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.60
|
42,140 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
252,080 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.70
|
25,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/03/2024 |
3.60
|
78,185 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/03/2024 |
3.60
|
153,414 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/03/2024 |
3.60
|
226,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/03/2024 |
3.60
|
204,959 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2024 |
3.60
|
128,180 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2024 |
3.60
|
114,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/03/2024 |
3.60
|
381,106 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/03/2024 |
3.60
|
206,146 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.70
|
246,931 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/03/2024 |
3.70
|
411,211 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/03/2024 |
3.60
|
171,928 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/03/2024 |
3.60
|
228,436 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/03/2024 |
3.60
|
80,044 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/03/2024 |
3.70
|
395,811 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
378,101 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/03/2024 |
3.70
|
325,526 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.60
|
42,311 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/03/2024 |
3.70
|
131,088 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/02/2024 |
3.60
|
185,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.60
|
18,101 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/02/2024 |
3.60
|
213,799 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
3.60
|
114,661 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/02/2024 |
3.60
|
295,701 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/02/2024 |
3.70
|
707,968 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/02/2024 |
3.70
|
44,681 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/02/2024 |
3.60
|
661,746 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/02/2024 |
3.50
|
80,720 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/02/2024 |
3.60
|
69,478 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/02/2024 |
3.60
|
26,120 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/02/2024 |
3.50
|
72,011 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/02/2024 |
3.50
|
112,340 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/02/2024 |
3.50
|
203,940 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/02/2024 |
3.50
|
223,233 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/02/2024 |
3.60
|
103,129 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 31/01/2024 |
3.50
|
231,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/01/2024 |
3.60
|
67,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/01/2024 |
3.60
|
230,312 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/01/2024 |
3.70
|
204,301 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/01/2024 |
3.60
|
157,533 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/01/2024 |
3.60
|
213,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/01/2024 |
3.60
|
72,317 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/01/2024 |
3.60
|
85,003 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/01/2024 |
3.60
|
270,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/01/2024 |
3.60
|
30,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/01/2024 |
3.60
|
522,026 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/01/2024 |
3.50
|
352,191 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/01/2024 |
3.50
|
31,802 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/01/2024 |
3.50
|
338,579 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/01/2024 |
3.60
|
102,520 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/01/2024 |
3.50
|
77,410 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/01/2024 |
3.60
|
151,758 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/01/2024 |
3.60
|
127,383 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/01/2024 |
3.60
|
58,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/01/2024 |
3.60
|
371,910 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/01/2024 |
3.60
|
125,006 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/01/2024 |
3.60
|
57,353 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/12/2023 |
3.50
|
80,281 | 3.60 | 3.60 | 3.50 | 0 | 2,100 | -0.0 |
| 28/12/2023 |
3.50
|
82,634 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/12/2023 |
3.50
|
183,057 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/12/2023 |
3.50
|
54,728 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/12/2023 |
3.60
|
34,762 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/12/2023 |
3.60
|
444,683 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/12/2023 |
3.60
|
463,701 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/12/2023 |
3.60
|
165,312 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/12/2023 |
3.80
|
514,254 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/12/2023 |
3.80
|
488,953 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/12/2023 |
3.60
|
383,533 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/12/2023 |
3.70
|
1,005,229 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/12/2023 |
3.50
|
195,690 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/12/2023 |
3.50
|
406,043 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/12/2023 |
3.50
|
141,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/12/2023 |
3.50
|
109,218 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/12/2023 |
3.50
|
220,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/12/2023 |
3.50
|
278,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/12/2023 |
3.50
|
138,750 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/12/2023 |
3.50
|
260,983 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/12/2023 |
3.50
|
64,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/11/2023 |
3.50
|
72,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/11/2023 |
3.40
|
91,490 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |