| 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) |
0.51 | 14.37% | 5,237,700 | -15,700 | 0 |
3.35
4.33
4.33
|
|
2 tháng
(2026-07-13) |
0.03 | 0.74% | 12,122,500 | 35,400 | 0 |
3.17
4.33
4.33
|
|
3 tháng
(2026-06-15) |
-0.38 | -8.56% | 17,519,700 | 65,100 | 0 |
3.17
4.45
4.33
|
|
6 tháng
(2026-03-16) |
0.17 | 4.37% | 50,963,500 | -500 | 0.7 |
3.17
5.72
4.33
|
|
12 tháng
(2025-09-16) |
0.83 | 25.70% | 170,491,200 | 571,100 | 3.8 |
3.11
11.15
4.33
|
|
24 tháng
(2024-09-23) |
1.34 | 49.26% | 195,814,000 | 258,700 | 2.6 |
2.50
11.15
4.33
|
|
36 tháng
(2023-09-27) |
0.80 | 24.54% | 229,130,900 | 268,700 | 2.6 |
2.50
11.15
4.33
|
|
60 tháng
(2021-10-07) |
-3.03 | -42.74% | 494,892,700 | -511,511 | -2.9 |
2.04
15
4.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
2.86
|
182,300 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
| 10/04/2024 |
2.87
|
204,700 | 2.93 | 2.93 | 2.87 | 0 | 300 | -0.0 |
| 09/04/2024 |
2.93
|
111,800 | 2.90 | 2.93 | 2.89 | 0 | 0 | 0 |
| 08/04/2024 |
2.90
|
218,000 | 2.94 | 2.95 | 2.89 | 0 | 0 | 0 |
| 05/04/2024 |
2.93
|
436,400 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| 04/04/2024 |
2.95
|
118,000 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 03/04/2024 |
2.96
|
264,900 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
| 02/04/2024 |
2.95
|
202,900 | 2.94 | 2.97 | 2.90 | 0 | 0 | 0 |
| 01/04/2024 |
2.93
|
81,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| 29/03/2024 |
2.93
|
108,900 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
| 28/03/2024 |
2.93
|
75,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| 27/03/2024 |
2.94
|
116,100 | 2.93 | 2.95 | 2.90 | 0 | 0 | 0 |
| 26/03/2024 |
2.93
|
62,300 | 2.93 | 2.93 | 2.92 | 0 | 0 | 0 |
| 25/03/2024 |
2.94
|
64,600 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| 22/03/2024 |
2.95
|
74,900 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
| 21/03/2024 |
2.94
|
121,900 | 2.92 | 2.94 | 2.91 | 0 | 0 | 0 |
| 20/03/2024 |
2.91
|
85,900 | 2.91 | 2.91 | 2.90 | 0 | 0 | 0 |
| 19/03/2024 |
2.91
|
91,600 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 18/03/2024 |
2.91
|
149,200 | 2.93 | 2.96 | 2.90 | 0 | 0 | 0 |
| 15/03/2024 |
2.94
|
100,600 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 |
| 14/03/2024 |
2.94
|
116,700 | 3 | 3 | 2.94 | 0 | 0 | 0 |
| 13/03/2024 |
2.96
|
89,500 | 2.95 | 2.96 | 2.94 | 0 | 0 | 0 |
| 12/03/2024 |
2.95
|
41,300 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| 11/03/2024 |
2.93
|
182,300 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0 |
| 08/03/2024 |
2.98
|
200,000 | 2.98 | 3 | 2.96 | 0 | 0 | 0 |
| 07/03/2024 |
2.99
|
136,500 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 06/03/2024 |
3.01
|
42,900 | 3.01 | 3.02 | 3 | 0 | 1,000 | -0.0 |
| 05/03/2024 |
3.01
|
104,500 | 3.02 | 3.03 | 3 | 0 | 0 | 0 |
| 04/03/2024 |
3.02
|
98,600 | 3.01 | 3.03 | 3 | 0 | 4,000 | -0.0 |
| 01/03/2024 |
3.01
|
133,800 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| 29/02/2024 |
2.99
|
76,900 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 28/02/2024 |
3.01
|
142,000 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 |
| 27/02/2024 |
3.01
|
42,500 | 3.01 | 3.04 | 3 | 0 | 0 | 0 |
| 26/02/2024 |
3.02
|
109,200 | 3.01 | 3.02 | 3 | 0 | 0 | 0 |
| 23/02/2024 |
3.02
|
129,000 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 |
| 22/02/2024 |
3.04
|
43,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/02/2024 |
3.05
|
37,300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 20/02/2024 |
3.10
|
124,400 | 2.99 | 3.16 | 2.95 | 0 | 0 | 0 |
| 19/02/2024 |
2.99
|
221,800 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 16/02/2024 |
2.97
|
74,600 | 3.02 | 3.03 | 2.97 | 0 | 0 | 0 |
| 15/02/2024 |
3.02
|
25,800 | 2.97 | 3.06 | 2.97 | 5,000 | 0 | 0.0 |
| 07/02/2024 |
2.95
|
50,800 | 3 | 3.01 | 2.95 | 0 | 0 | 0 |
| 06/02/2024 |
3
|
25,100 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 05/02/2024 |
2.97
|
23,000 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 02/02/2024 |
2.96
|
77,500 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 01/02/2024 |
2.96
|
97,800 | 2.98 | 3.04 | 2.96 | 0 | 0 | 0 |
| 31/01/2024 |
2.99
|
47,900 | 3 | 3.04 | 2.95 | 0 | 0 | 0 |
| 30/01/2024 |
3.03
|
43,500 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| 29/01/2024 |
3
|
138,700 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0 |
| 26/01/2024 |
2.99
|
61,000 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
| 25/01/2024 |
3
|
61,500 | 3.01 | 3.05 | 3 | 0 | 0 | 0 |
| 24/01/2024 |
3
|
63,000 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 23/01/2024 |
3
|
206,700 | 3.01 | 3.01 | 3 | 0 | 0 | 0 |
| 22/01/2024 |
3.01
|
19,700 | 3.03 | 3.05 | 3.01 | 0 | 0 | 0 |
| 19/01/2024 |
3.02
|
28,700 | 2.91 | 3.07 | 2.91 | 0 | 0 | 0 |
| 18/01/2024 |
3.01
|
22,900 | 3.01 | 3.07 | 3 | 0 | 0 | 0 |
| 17/01/2024 |
3.01
|
62,400 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 16/01/2024 |
3.03
|
34,100 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
| 15/01/2024 |
3.03
|
24,600 | 3.05 | 3.10 | 3.03 | 0 | 0 | 0 |
| 12/01/2024 |
3.05
|
42,700 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 11/01/2024 |
3.09
|
25,200 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
| 10/01/2024 |
3.05
|
72,700 | 3.04 | 3.12 | 3.03 | 0 | 0 | 0 |
| 09/01/2024 |
3.08
|
130,800 | 3.08 | 3.10 | 3.03 | 0 | 0 | 0 |
| 08/01/2024 |
3.08
|
65,600 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0 |
| 05/01/2024 |
3.10
|
66,400 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 04/01/2024 |
3.13
|
98,800 | 3.11 | 3.15 | 3.06 | 0 | 100 | -0.0 |
| 03/01/2024 |
3.12
|
60,600 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
| 02/01/2024 |
3.10
|
92,100 | 3.10 | 3.11 | 3 | 0 | 0 | 0 |
| 29/12/2023 |
3.06
|
51,700 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 |
| 28/12/2023 |
3.08
|
19,500 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0 |
| 27/12/2023 |
3.08
|
119,800 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 26/12/2023 |
3.09
|
68,700 | 3.10 | 3.13 | 2.89 | 0 | 0 | 0 |
| 25/12/2023 |
3.10
|
77,500 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
| 22/12/2023 |
3.14
|
29,600 | 3.13 | 3.16 | 3.12 | 0 | 0 | 0 |
| 21/12/2023 |
3.13
|
15,900 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 20/12/2023 |
3.15
|
29,100 | 3.15 | 3.16 | 3.11 | 0 | 0 | 0 |
| 19/12/2023 |
3.15
|
22,400 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 |
| 18/12/2023 |
3.15
|
34,600 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |
| 15/12/2023 |
3.16
|
186,900 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
| 14/12/2023 |
3.14
|
55,200 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/12/2023 |
3.15
|
37,700 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 12/12/2023 |
3.16
|
9,600 | 3.17 | 3.21 | 3.15 | 0 | 0 | 0 |
| 11/12/2023 |
3.17
|
89,500 | 3.18 | 3.20 | 3.12 | 0 | 0 | 0 |
| 08/12/2023 |
3.18
|
43,800 | 3.21 | 3.22 | 3.14 | 0 | 0 | 0 |
| 07/12/2023 |
3.21
|
72,200 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 |
| 06/12/2023 |
3.24
|
123,700 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
| 05/12/2023 |
3.15
|
90,900 | 3.15 | 3.16 | 3.12 | 0 | 0 | 0 |
| 04/12/2023 |
3.15
|
150,700 | 3.15 | 3.17 | 3.10 | 0 | 0 | 0 |
| 01/12/2023 |
3.15
|
48,500 | 3.20 | 3.27 | 3.14 | 0 | 0 | 0 |
| 30/11/2023 |
3.20
|
66,100 | 3.19 | 3.27 | 3.16 | 0 | 0 | 0 |
| 29/11/2023 |
3.19
|
66,400 | 3.20 | 3.27 | 3.11 | 0 | 0 | 0 |
| 28/11/2023 |
3.20
|
85,500 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 |
| 27/11/2023 |
3.25
|
71,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
| 24/11/2023 |
3.23
|
138,000 | 3.26 | 3.33 | 3.19 | 0 | 0 | 0 |
| 23/11/2023 |
3.26
|
45,500 | 3.26 | 3.29 | 3.22 | 0 | 0 | 0 |
| 22/11/2023 |
3.26
|
39,700 | 3.26 | 3.29 | 3.21 | 0 | 0 | 0 |
| 21/11/2023 |
3.26
|
33,100 | 3.27 | 3.33 | 3.24 | 0 | 0 | 0 |
| 20/11/2023 |
3.27
|
70,000 | 3.23 | 3.34 | 3.21 | 0 | 0 | 0 |
| 17/11/2023 |
3.23
|
186,600 | 3.24 | 3.34 | 3.21 | 0 | 0 | 0 |
| 16/11/2023 |
3.24
|
38,100 | 3.23 | 3.24 | 3.10 | 0 | 0 | 0 |