| 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) |
-0.06 | -1.94% | 621,400 | 27,700 | 0 |
2.96
3.09
2.96
|
|
2 tháng
(2026-07-13) |
-0.15 | -4.81% | 1,253,000 | 33,900 | 0 |
2.96
3.20
2.96
|
|
3 tháng
(2026-06-15) |
-0.19 | -5.96% | 2,000,000 | 32,700 | 0 |
2.96
3.50
2.96
|
|
6 tháng
(2026-03-16) |
-0.16 | -5.10% | 3,930,700 | 15,400 | -0.0 |
2.96
3.50
2.96
|
|
12 tháng
(2025-09-16) |
-0.81 | -21.15% | 10,912,000 | 6,800 | -0.1 |
2.96
3.87
2.96
|
|
24 tháng
(2024-09-23) |
0.06 | 2.01% | 56,324,300 | 200,306 | 0.8 |
2.73
5
2.96
|
|
36 tháng
(2023-09-27) |
-1.94 | -39.05% | 71,824,700 | 242,206 | 1.0 |
2.73
5.12
2.96
|
|
60 tháng
(2021-10-07) |
-3.19 | -51.28% | 240,054,100 | 622,415 | 4.0 |
2.72
11.39
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
3.98
|
52,800 | 3.99 | 4.05 | 3.97 | 5,000 | 0 | 0.0 |
| 10/04/2024 |
4.00
|
51,600 | 4.05 | 4.06 | 4.00 | 3,500 | 0 | 0.0 |
| 09/04/2024 |
4.05
|
36,400 | 4.04 | 4.08 | 4.03 | 2,000 | 0 | 0.0 |
| 08/04/2024 |
4.05
|
16,100 | 4.07 | 4.08 | 4.05 | 0 | 0 | 0 |
| 05/04/2024 |
4.08
|
18,100 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 |
| 04/04/2024 |
4.06
|
29,000 | 4.08 | 4.08 | 4.04 | 3,000 | 0 | 0.0 |
| 03/04/2024 |
4.10
|
58,000 | 4.08 | 4.11 | 4.06 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.11
|
28,700 | 4.08 | 4.13 | 4.08 | 900 | 0 | 0.0 |
| 01/04/2024 |
4.10
|
62,200 | 4.12 | 4.18 | 4.04 | 1,600 | 0 | 0.0 |
| 29/03/2024 |
4.06
|
101,400 | 4.09 | 4.13 | 4.06 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
4.11
|
69,600 | 4.11 | 4.14 | 4.08 | 700 | 0 | 0.0 |
| 27/03/2024 |
4.13
|
40,900 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 26/03/2024 |
4.12
|
31,600 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
| 25/03/2024 |
4.13
|
54,000 | 4.12 | 4.17 | 4.08 | 0 | 11,000 | -0.0 |
| 22/03/2024 |
4.13
|
60,100 | 4.14 | 4.15 | 4.08 | 0 | 1,000 | -0.0 |
| 21/03/2024 |
4.14
|
48,700 | 4.12 | 4.14 | 4.11 | 0 | 0 | 0 |
| 20/03/2024 |
4.12
|
57,700 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 19/03/2024 |
4.11
|
105,600 | 4.15 | 4.15 | 4.07 | 0 | 4,000 | -0.0 |
| 18/03/2024 |
4.11
|
133,800 | 4.12 | 4.17 | 4.04 | 0 | 14,000 | -0.1 |
| 15/03/2024 |
4.11
|
61,600 | 4.10 | 4.11 | 4.08 | 0 | 0 | 0 |
| 14/03/2024 |
4.10
|
123,400 | 4.10 | 4.10 | 4.02 | 0 | 50,000 | -0.2 |
| 13/03/2024 |
4.09
|
128,900 | 4.03 | 4.09 | 3.98 | 20,000 | 10,000 | 0.0 |
| 12/03/2024 |
4.00
|
79,700 | 4.06 | 4.07 | 4.00 | 10,000 | 10,000 | 0.0 |
| 11/03/2024 |
4.06
|
81,300 | 4.10 | 4.15 | 4.04 | 5,000 | 200 | 0.0 |
| 08/03/2024 |
4.10
|
277,700 | 4.17 | 4.21 | 4.08 | 10,000 | 0 | 0.0 |
| 07/03/2024 |
4.21
|
157,700 | 4.17 | 4.21 | 4.08 | 12,500 | 0 | 0.1 |
| 06/03/2024 |
4.18
|
39,300 | 4.28 | 4.29 | 4.17 | 0 | 0 | 0 |
| 05/03/2024 |
4.28
|
133,800 | 4.29 | 4.32 | 4.19 | 2,500 | 0 | 0.0 |
| 04/03/2024 |
4.29
|
310,100 | 4.17 | 4.29 | 4.12 | 27,500 | 0 | 0.1 |
| 01/03/2024 |
4.17
|
113,200 | 4.15 | 4.18 | 4.13 | 0 | 0 | 0 |
| 29/02/2024 |
4.17
|
90,400 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
| 28/02/2024 |
4.21
|
234,100 | 4.08 | 4.21 | 4.08 | 500 | 14,000 | -0.1 |
| 27/02/2024 |
4.08
|
93,800 | 4.08 | 4.09 | 4.07 | 2,000 | 0 | 0.0 |
| 26/02/2024 |
4.08
|
92,100 | 4.08 | 4.09 | 4.03 | 4,000 | 0 | 0.0 |
| 23/02/2024 |
4.08
|
111,800 | 4.08 | 4.10 | 3.98 | 0 | 0 | 0 |
| 22/02/2024 |
4.08
|
130,400 | 4.17 | 4.17 | 4.08 | 0 | 17,000 | -0.1 |
| 21/02/2024 |
4.10
|
63,700 | 4.05 | 4.10 | 4.05 | 6,000 | 9,500 | -0.0 |
| 20/02/2024 |
4.05
|
170,500 | 4.08 | 4.11 | 4.05 | 2,000 | 0 | 0.0 |
| 19/02/2024 |
4.08
|
97,900 | 4.08 | 4.08 | 4.03 | 2,000 | 0 | 0.0 |
| 16/02/2024 |
4.08
|
67,000 | 4.07 | 4.10 | 4.04 | 1,500 | 5,000 | -0.0 |
| 15/02/2024 |
4.08
|
84,900 | 4.03 | 4.08 | 4.01 | 8,500 | 0 | 0.0 |
| 07/02/2024 |
4.03
|
91,700 | 3.98 | 4.04 | 3.97 | 6,500 | 25,000 | -0.1 |
| 06/02/2024 |
3.98
|
27,900 | 3.98 | 4.01 | 3.98 | 6,500 | 10,000 | -0.0 |
| 05/02/2024 |
3.98
|
56,700 | 3.96 | 4.07 | 3.96 | 3,500 | 0 | 0.0 |
| 02/02/2024 |
3.98
|
38,200 | 4.03 | 4.05 | 3.98 | 3,000 | 0 | 0.0 |
| 01/02/2024 |
4.03
|
59,100 | 3.99 | 4.04 | 3.96 | 4,800 | 0 | 0.0 |
| 31/01/2024 |
4.03
|
111,600 | 4.08 | 4.09 | 4.00 | 17,200 | 21,000 | -0.0 |
| 30/01/2024 |
4.05
|
53,600 | 4.06 | 4.08 | 3.98 | 5,500 | 0 | 0.0 |
| 29/01/2024 |
4.08
|
49,900 | 4.08 | 4.09 | 3.92 | 5,500 | 0 | 0.0 |
| 26/01/2024 |
4.08
|
71,000 | 4.14 | 4.14 | 4.03 | 5,000 | 0 | 0.0 |
| 25/01/2024 |
4.08
|
77,800 | 4.08 | 4.15 | 4.07 | 3,400 | 5,000 | -0.0 |
| 24/01/2024 |
4.11
|
115,300 | 4.08 | 4.13 | 4.07 | 1,600 | 5,000 | -0.0 |
| 23/01/2024 |
4.08
|
53,000 | 4.08 | 4.14 | 4.08 | 500 | 32,500 | -0.1 |
| 22/01/2024 |
4.08
|
106,800 | 4.08 | 4.17 | 4.07 | 2,500 | 0 | 0.0 |
| 19/01/2024 |
4.08
|
110,700 | 4.07 | 4.13 | 4.06 | 9,000 | 0 | 0.0 |
| 18/01/2024 |
4.07
|
38,400 | 4.08 | 4.13 | 4.07 | 7,900 | 0 | 0.0 |
| 17/01/2024 |
4.08
|
81,700 | 4.08 | 4.15 | 4.06 | 17,500 | 0 | 0.1 |
| 16/01/2024 |
4.08
|
66,700 | 4.11 | 4.14 | 4.03 | 10,100 | 15,000 | -0.0 |
| 15/01/2024 |
4.11
|
23,600 | 4.17 | 4.17 | 4.08 | 0 | 3,900 | -0.0 |
| 12/01/2024 |
4.12
|
96,400 | 4.25 | 4.27 | 4.09 | 0 | 18,300 | -0.1 |
| 11/01/2024 |
4.26
|
51,000 | 4.21 | 4.29 | 4.21 | 6,700 | 0 | 0.0 |
| 10/01/2024 |
4.26
|
68,400 | 4.27 | 4.32 | 4.26 | 30,000 | 200 | 0.1 |
| 09/01/2024 |
4.28
|
11,400 | 4.27 | 4.32 | 4.27 | 5,500 | 0 | 0.0 |
| 08/01/2024 |
4.32
|
62,000 | 4.34 | 4.35 | 4.26 | 10,000 | 0 | 0.0 |
| 05/01/2024 |
4.31
|
37,100 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
| 04/01/2024 |
4.32
|
64,200 | 4.36 | 4.36 | 4.30 | 0 | 5,100 | -0.0 |
| 03/01/2024 |
4.36
|
62,200 | 4.30 | 4.36 | 4.30 | 0 | 5,000 | -0.0 |
| 02/01/2024 |
4.33
|
65,900 | 4.29 | 4.36 | 4.28 | 4,500 | 0 | 0.0 |
| 29/12/2023 |
4.29
|
55,800 | 4.26 | 4.33 | 4.25 | 5,000 | 0 | 0.0 |
| 28/12/2023 |
4.26
|
118,500 | 4.26 | 4.28 | 4.24 | 0 | 0 | 0 |
| 27/12/2023 |
4.26
|
180,500 | 4.26 | 4.32 | 4.24 | 4,500 | 0 | 0.0 |
| 26/12/2023 |
4.26
|
31,600 | 4.30 | 4.34 | 4.26 | 5,000 | 0 | 0.0 |
| 25/12/2023 |
4.30
|
67,200 | 4.24 | 4.35 | 4.24 | 1,000 | 7,300 | -0.0 |
| 22/12/2023 |
4.24
|
71,500 | 4.26 | 4.32 | 4.21 | 5,000 | 0 | 0.0 |
| 21/12/2023 |
4.26
|
27,700 | 4.27 | 4.36 | 4.26 | 0 | 0 | 0 |
| 20/12/2023 |
4.27
|
44,500 | 4.32 | 4.34 | 4.27 | 0 | 0 | 0 |
| 19/12/2023 |
4.32
|
45,700 | 4.32 | 4.35 | 4.26 | 1,600 | 0 | 0.0 |
| 18/12/2023 |
4.32
|
51,300 | 4.39 | 4.44 | 4.32 | 0 | 0 | 0 |
| 15/12/2023 |
4.39
|
134,600 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 |
| 14/12/2023 |
4.47
|
124,100 | 4.42 | 4.54 | 4.41 | 0 | 0 | 0 |
| 13/12/2023 |
4.42
|
96,600 | 4.39 | 4.44 | 4.36 | 0 | 0 | 0 |
| 12/12/2023 |
4.39
|
41,300 | 4.40 | 4.44 | 4.38 | 0 | 0 | 0 |
| 11/12/2023 |
4.40
|
43,600 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 |
| 08/12/2023 |
4.40
|
199,100 | 4.35 | 4.51 | 4.35 | 0 | 14,100 | -0.1 |
| 07/12/2023 |
4.35
|
126,600 | 4.37 | 4.39 | 4.30 | 0 | 0 | 0 |
| 06/12/2023 |
4.37
|
61,400 | 4.33 | 4.37 | 4.33 | 0 | 0 | 0 |
| 05/12/2023 |
4.33
|
37,500 | 4.39 | 4.43 | 4.32 | 500 | 0 | 0.0 |
| 04/12/2023 |
4.39
|
106,200 | 4.30 | 4.42 | 4.13 | 6,000 | 5,000 | 0.0 |
| 01/12/2023 |
4.30
|
62,000 | 4.32 | 4.34 | 4.02 | 1,500 | 1,000 | 0.0 |
| 30/11/2023 |
4.32
|
35,200 | 4.32 | 4.39 | 4.30 | 1,000 | 0 | 0.0 |
| 29/11/2023 |
4.32
|
41,700 | 4.34 | 4.36 | 4.29 | 3,000 | 0 | 0.0 |
| 28/11/2023 |
4.34
|
63,700 | 4.39 | 4.39 | 4.21 | 4,000 | 0 | 0.0 |
| 27/11/2023 |
4.39
|
32,200 | 4.38 | 4.46 | 4.30 | 0 | 0 | 0 |
| 24/11/2023 |
4.38
|
30,700 | 4.37 | 4.38 | 4.32 | 6,400 | 0 | 0.0 |
| 23/11/2023 |
4.37
|
205,900 | 4.38 | 4.47 | 4.37 | 0 | 8,000 | -0.0 |
| 22/11/2023 |
4.38
|
69,500 | 4.51 | 4.51 | 4.36 | 100 | 0 | 0.0 |
| 21/11/2023 |
4.51
|
48,100 | 4.39 | 4.51 | 4.35 | 500 | 16,000 | -0.1 |
| 20/11/2023 |
4.39
|
66,600 | 4.41 | 4.41 | 4.27 | 9,500 | 1,500 | 0.0 |
| 17/11/2023 |
4.41
|
98,400 | 4.43 | 4.44 | 4.35 | 5,000 | 12,000 | -0.0 |
| 16/11/2023 |
4.43
|
24,500 | 4.39 | 4.44 | 4.35 | 0 | 0 | 0 |