| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.04 | 1.74% | 7,479,200 | -200 | 0 |
2.20
2.51
2.35
|
|
2 tháng
(2026-04-20) |
-0.06 | -2.50% | 9,666,300 | -200 | 0 |
2.20
2.51
2.35
|
|
3 tháng
(2026-03-20) |
-0.16 | -6.40% | 13,079,600 | -200 | 0 |
2.20
2.58
2.35
|
|
6 tháng
(2025-12-22) |
-0.81 | -25.71% | 28,720,400 | -9,700 | -0.0 |
2.20
3.23
2.35
|
|
12 tháng
(2025-06-23) |
-0.48 | -17.02% | 124,990,700 | -91,000 | -0.3 |
2.20
3.42
2.35
|
|
24 tháng
(2024-06-28) |
-0.72 | -23.53% | 231,915,900 | -106,100 | -0.3 |
2.20
3.42
2.35
|
|
36 tháng
(2023-07-04) |
-2.34 | -50% | 631,017,100 | -106,200 | -0.3 |
2.20
6.39
2.35
|
|
60 tháng
(2021-07-14) |
-6.47 | -73.43% | 2,083,628,300 | -2,823,267 | -31.4 |
2.20
20.76
2.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
3.29
|
1,850,200 | 3.26 | 3.35 | 3.24 | 0 | 0 | 0 |
| 13/06/2024 |
3.24
|
367,500 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
| 12/06/2024 |
3.25
|
482,900 | 3.23 | 3.25 | 3.17 | 0 | 0 | 0 |
| 11/06/2024 |
3.22
|
771,900 | 3.27 | 3.29 | 3.20 | 0 | 0 | 0 |
| 10/06/2024 |
3.25
|
506,000 | 3.26 | 3.29 | 3.23 | 0 | 0 | 0 |
| 07/06/2024 |
3.26
|
563,100 | 3.26 | 3.29 | 3.22 | 0 | 0 | 0 |
| 06/06/2024 |
3.26
|
780,300 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
| 05/06/2024 |
3.20
|
803,800 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 04/06/2024 |
3.22
|
571,000 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 03/06/2024 |
3.26
|
786,000 | 3.24 | 3.30 | 3.22 | 0 | 0 | 0 |
| 31/05/2024 |
3.23
|
682,300 | 3.26 | 3.32 | 3.20 | 0 | 0 | 0 |
| 30/05/2024 |
3.25
|
728,000 | 3.23 | 3.31 | 3.22 | 0 | 0 | 0 |
| 29/05/2024 |
3.23
|
1,663,200 | 3.13 | 3.30 | 3.11 | 0 | 0 | 0 |
| 28/05/2024 |
3.13
|
431,400 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 27/05/2024 |
3.13
|
435,300 | 3.15 | 3.17 | 3.10 | 0 | 0 | 0 |
| 24/05/2024 |
3.13
|
1,124,300 | 3.20 | 3.22 | 3.12 | 0 | 0 | 0 |
| 23/05/2024 |
3.20
|
340,500 | 3.24 | 3.25 | 3.19 | 0 | 0 | 0 |
| 22/05/2024 |
3.23
|
706,900 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 21/05/2024 |
3.25
|
785,200 | 3.17 | 3.25 | 3.16 | 0 | 0 | 0 |
| 20/05/2024 |
3.18
|
502,300 | 3.21 | 3.22 | 3.16 | 0 | 0 | 0 |
| 17/05/2024 |
3.19
|
326,200 | 3.14 | 3.19 | 3.13 | 0 | 0 | 0 |
| 16/05/2024 |
3.14
|
479,200 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 15/05/2024 |
3.18
|
500,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 14/05/2024 |
3.19
|
530,300 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
| 13/05/2024 |
3.19
|
900,000 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
| 10/05/2024 |
3.08
|
645,100 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
| 09/05/2024 |
3.02
|
353,400 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3.02
|
345,300 | 3 | 3.02 | 2.97 | 0 | 0 | 0 |
| 07/05/2024 |
3
|
362,600 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 06/05/2024 |
3.02
|
437,200 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
| 03/05/2024 |
3
|
367,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3.02
|
601,900 | 3 | 3.02 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
2.90
|
311,100 | 2.94 | 2.96 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
2.94
|
495,200 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 |
| 24/04/2024 |
2.88
|
453,800 | 2.90 | 2.94 | 2.70 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
311,700 | 2.93 | 2.97 | 2.85 | 0 | 0 | 0 |
| 22/04/2024 |
2.93
|
639,300 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 |
| 19/04/2024 |
2.80
|
759,400 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
| 17/04/2024 |
2.85
|
759,200 | 2.83 | 2.85 | 2.77 | 0 | 0 | 0 |
| 16/04/2024 |
2.78
|
1,953,400 | 2.99 | 3.03 | 2.78 | 0 | 0 | 0 |
| 15/04/2024 |
2.98
|
1,741,200 | 3.16 | 3.20 | 2.98 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
487,100 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 11/04/2024 |
3.24
|
683,700 | 3.23 | 3.27 | 3.17 | 0 | 0 | 0 |
| 10/04/2024 |
3.24
|
644,200 | 3.24 | 3.27 | 3.19 | 0 | 0 | 0 |
| 09/04/2024 |
3.27
|
1,928,700 | 3.06 | 3.28 | 3.06 | 0 | 0 | 0 |
| 08/04/2024 |
3.24
|
3,103,700 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
| 05/04/2024 |
3.48
|
1,521,000 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/04/2024 |
3.56
|
855,900 | 3.58 | 3.59 | 3.54 | 0 | 0 | 0 |
| 03/04/2024 |
3.59
|
668,200 | 3.61 | 3.63 | 3.57 | 0 | 0 | 0 |
| 02/04/2024 |
3.59
|
559,800 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
| 01/04/2024 |
3.59
|
658,300 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 |
| 29/03/2024 |
3.59
|
841,800 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 28/03/2024 |
3.63
|
507,000 | 3.65 | 3.66 | 3.62 | 0 | 0 | 0 |
| 27/03/2024 |
3.65
|
517,200 | 3.65 | 3.66 | 3.63 | 0 | 0 | 0 |
| 26/03/2024 |
3.64
|
373,500 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
| 25/03/2024 |
3.63
|
661,800 | 3.64 | 3.65 | 3.60 | 0 | 0 | 0 |
| 22/03/2024 |
3.64
|
794,100 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
| 21/03/2024 |
3.64
|
605,600 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
| 20/03/2024 |
3.63
|
362,400 | 3.60 | 3.63 | 3.58 | 0 | 0 | 0 |
| 19/03/2024 |
3.60
|
610,500 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
| 18/03/2024 |
3.58
|
932,400 | 3.62 | 3.69 | 3.55 | 0 | 0 | 0 |
| 15/03/2024 |
3.65
|
709,200 | 3.63 | 3.66 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.64
|
1,100,000 | 3.67 | 3.69 | 3.60 | 0 | 0 | 0 |
| 13/03/2024 |
3.67
|
670,600 | 3.64 | 3.67 | 3.64 | 0 | 0 | 0 |
| 12/03/2024 |
3.64
|
704,600 | 3.62 | 3.67 | 3.61 | 0 | 0 | 0 |
| 11/03/2024 |
3.66
|
695,900 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 08/03/2024 |
3.69
|
939,200 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
| 07/03/2024 |
3.75
|
1,097,700 | 3.74 | 3.77 | 3.70 | 0 | 0 | 0 |
| 06/03/2024 |
3.73
|
1,469,600 | 3.72 | 3.83 | 3.72 | 0 | 0 | 0 |
| 05/03/2024 |
3.71
|
763,000 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
| 04/03/2024 |
3.72
|
887,700 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
| 01/03/2024 |
3.70
|
397,300 | 3.69 | 3.71 | 3.67 | 0 | 0 | 0 |
| 29/02/2024 |
3.69
|
1,110,300 | 3.73 | 3.74 | 3.64 | 0 | 0 | 0 |
| 28/02/2024 |
3.73
|
587,800 | 3.71 | 3.76 | 3.69 | 0 | 0 | 0 |
| 27/02/2024 |
3.71
|
563,800 | 3.69 | 3.72 | 3.67 | 0 | 0 | 0 |
| 26/02/2024 |
3.67
|
935,700 | 3.72 | 3.74 | 3.64 | 0 | 0 | 0 |
| 23/02/2024 |
3.72
|
1,350,300 | 3.90 | 3.91 | 3.72 | 0 | 0 | 0 |
| 22/02/2024 |
3.89
|
2,957,400 | 3.66 | 3.89 | 3.66 | 0 | 0 | 0 |
| 21/02/2024 |
3.66
|
545,500 | 3.68 | 3.70 | 3.64 | 0 | 0 | 0 |
| 20/02/2024 |
3.65
|
809,900 | 3.68 | 3.69 | 3.62 | 0 | 0 | 0 |
| 19/02/2024 |
3.66
|
1,053,900 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
| 16/02/2024 |
3.62
|
444,800 | 3.61 | 3.64 | 3.59 | 0 | 0 | 0 |
| 15/02/2024 |
3.60
|
267,500 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
| 07/02/2024 |
3.51
|
579,600 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 |
| 06/02/2024 |
3.49
|
539,200 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
| 05/02/2024 |
3.48
|
638,300 | 3.58 | 3.59 | 3.48 | 0 | 0 | 0 |
| 02/02/2024 |
3.54
|
912,800 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
| 01/02/2024 |
3.62
|
489,100 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
| 31/01/2024 |
3.62
|
900,400 | 3.65 | 3.72 | 3.61 | 0 | 0 | 0 |
| 30/01/2024 |
3.68
|
698,600 | 3.68 | 3.75 | 3.67 | 0 | 0 | 0 |
| 29/01/2024 |
3.66
|
783,100 | 3.70 | 3.71 | 3.65 | 0 | 0 | 0 |
| 26/01/2024 |
3.69
|
529,700 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 |
| 25/01/2024 |
3.70
|
418,500 | 3.70 | 3.74 | 3.69 | 0 | 0 | 0 |
| 24/01/2024 |
3.70
|
480,000 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 |
| 23/01/2024 |
3.68
|
680,200 | 3.67 | 3.73 | 3.66 | 0 | 0 | 0 |
| 22/01/2024 |
3.69
|
870,700 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 19/01/2024 |
3.69
|
481,500 | 3.70 | 3.74 | 3.68 | 0 | 0 | 0 |
| 18/01/2024 |
3.68
|
262,600 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 |
| 17/01/2024 |
3.68
|
462,300 | 3.74 | 3.75 | 3.68 | 0 | 0 | 0 |
| 16/01/2024 |
3.74
|
458,600 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |