| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 35,600 | 0 | 0 |
6.90
8.90
8
|
|
2 tháng
(2026-07-20) |
-1.90 | -19.19% | 53,000 | 0 | 0 |
6.90
10.50
8
|
|
3 tháng
(2026-06-22) |
0.86 | 12% | 142,900 | 0 | 0 |
6.50
10.50
8
|
|
6 tháng
(2026-03-23) |
1.71 | 27.27% | 389,700 | 0 | 0 |
5
10.50
8
|
|
12 tháng
(2025-09-23) |
2.43 | 43.59% | 518,900 | 0 | 0 |
4.43
10.50
8
|
|
24 tháng
(2024-09-30) |
4.57 | 133.33% | 1,419,057 | 0 | 0 |
3.21
10.50
8
|
|
36 tháng
(2023-10-04) |
3.50 | 77.78% | 2,068,460 | 0 | 0 |
3.07
10.50
8
|
|
60 tháng
(2021-11-22) |
0.57 | 7.69% | 2,630,148 | 0 | 0 |
2.71
20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
3.86
|
1,100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 30/05/2024 |
3.86
|
201 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 29/05/2024 |
3.93
|
300 | 4 | 4 | 3.93 | 0 | 0 | 0 |
| 28/05/2024 |
3.71
|
1,600 | 3.86 | 3.93 | 3.71 | 0 | 0 | 0 |
| 27/05/2024 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/05/2024 |
4.07
|
1,200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 23/05/2024 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 22/05/2024 |
4.14
|
1,400 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 21/05/2024 |
4.21
|
600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 20/05/2024 |
3.86
|
3,700 | 3.93 | 4.14 | 3.86 | 0 | 0 | 0 |
| 17/05/2024 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 16/05/2024 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 15/05/2024 |
3.64
|
2,100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 14/05/2024 |
3.64
|
700 | 3.64 | 4.07 | 3.64 | 0 | 0 | 0 |
| 13/05/2024 |
3.93
|
1,120 | 3.64 | 3.93 | 3.64 | 0 | 0 | 0 |
| 10/05/2024 |
3.71
|
3,500 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 |
| 09/05/2024 |
3.57
|
4,101 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
| 08/05/2024 |
3.57
|
4,420 | 4.07 | 4.07 | 3.57 | 0 | 0 | 0 |
| 07/05/2024 |
4
|
1,400 | 4.07 | 4.14 | 4 | 0 | 0 | 0 |
| 06/05/2024 |
3.79
|
12,800 | 3.79 | 3.86 | 3.43 | 0 | 0 | 0 |
| 03/05/2024 |
3.64
|
600 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 |
| 02/05/2024 |
3.79
|
700 | 3.57 | 3.79 | 3.57 | 0 | 0 | 0 |
| 01/05/2024 |
3.71
|
200 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
| 30/04/2024 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 29/04/2024 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/04/2024 |
3.43
|
6,800 | 3.50 | 3.79 | 3.43 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
3,120 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
4.07
|
53,100 | 3.50 | 4.07 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
4.07
|
6,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 22/04/2024 |
4.21
|
3,600 | 4.79 | 4.79 | 4.21 | 0 | 0 | 0 |
| 19/04/2024 |
4.50
|
11,300 | 4.57 | 5.57 | 4.50 | 0 | 0 | 0 |
| 18/04/2024 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/04/2024 |
5.21
|
15,800 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 16/04/2024 |
4.57
|
27,730 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 15/04/2024 |
4.14
|
17,100 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 12/04/2024 |
4.14
|
10,700 | 3.64 | 4.14 | 3.64 | 0 | 0 | 0 |
| 11/04/2024 |
3.71
|
13,900 | 3.50 | 3.93 | 3.43 | 0 | 0 | 0 |
| 10/04/2024 |
3.93
|
45,000 | 3.93 | 4 | 3.93 | 0 | 0 | 0 |
| 09/04/2024 |
4.57
|
12,245 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 08/04/2024 |
5.36
|
37,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/04/2024 |
4.93
|
57,191 | 3.71 | 4.93 | 3.71 | 0 | 0 | 0 |
| 04/04/2024 |
4.29
|
34,000 | 4 | 4.29 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
3.64
|
15,800 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 02/04/2024 |
3.93
|
3,900 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
12,900 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 29/03/2024 |
3.71
|
15,000 | 3.29 | 3.71 | 3.29 | 0 | 0 | 0 |
| 28/03/2024 |
3.29
|
200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/03/2024 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/03/2024 |
3.21
|
305 | 3.57 | 3.57 | 3.21 | 0 | 0 | 0 |
| 20/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/03/2024 |
3.21
|
100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 15/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 14/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 13/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 12/03/2024 |
3.21
|
5,404 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 11/03/2024 |
3.21
|
2,300 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
| 08/03/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/03/2024 |
3.64
|
500 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 |
| 06/03/2024 |
3.64
|
1,306 | 3.57 | 3.93 | 3.57 | 0 | 0 | 0 |
| 05/03/2024 |
3.57
|
2,500 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
| 04/03/2024 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 01/03/2024 |
3.07
|
200 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
| 29/02/2024 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/02/2024 |
3.29
|
106 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/02/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/02/2024 |
3.71
|
17,300 | 3.50 | 3.71 | 3.43 | 0 | 0 | 0 |
| 22/02/2024 |
4
|
106 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
3.50
|
12,600 | 3.71 | 4 | 3.50 | 0 | 0 | 0 |
| 20/02/2024 |
4.07
|
2,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 19/02/2024 |
4
|
500 | 4.07 | 4.14 | 4 | 0 | 0 | 0 |
| 16/02/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 15/02/2024 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 14/02/2024 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/02/2024 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 12/02/2024 |
4.36
|
9,859 | 4.14 | 4.36 | 4.14 | 0 | 0 | 0 |
| 09/02/2024 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 08/02/2024 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/01/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/01/2024 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 26/01/2024 |
3.64
|
9,900 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 25/01/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/01/2024 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 23/01/2024 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 22/01/2024 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 19/01/2024 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 17/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 16/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 15/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |