| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1.70 | 32.69% | 239,700 | 0 | 0 |
5.20
6.90
6.80
|
|
2 tháng
(2026-04-20) |
1.30 | 23.21% | 361,500 | 0 | 0 |
5
6.90
6.80
|
|
3 tháng
(2026-03-19) |
1.40 | 25.45% | 484,900 | 0 | 0 |
5
6.90
6.80
|
|
6 tháng
(2025-12-19) |
0 | 0% | 1,077,300 | 0 | 0 |
5
7.10
6.80
|
|
12 tháng
(2025-06-23) |
2.50 | 56.82% | 6,270,900 | 0 | 0 |
4.10
7.60
6.80
|
|
24 tháng
(2024-06-27) |
2.28 | 49.27% | 15,124,002 | -4,700 | -0.0 |
3.60
7.60
6.80
|
|
36 tháng
(2023-07-03) |
3.03 | 78.39% | 41,080,692 | -4,700 | -0.0 |
2.83
7.60
6.80
|
|
60 tháng
(2021-07-13) |
2.23 | 47.63% | 108,387,503 | -4,500 | -0.1 |
2.17
13.87
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2024 |
3.68
|
53,600 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 11/01/2024 |
3.68
|
96,010 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 10/01/2024 |
3.58
|
107,900 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 |
| 09/01/2024 |
3.49
|
32,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 08/01/2024 |
3.49
|
32,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 05/01/2024 |
3.49
|
118,400 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 04/01/2024 |
3.58
|
25,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 03/01/2024 |
3.49
|
55,700 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 02/01/2024 |
3.58
|
5,101 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 29/12/2023 |
3.58
|
14,500 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 28/12/2023 |
3.68
|
95,300 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 27/12/2023 |
3.58
|
82,500 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 26/12/2023 |
3.58
|
14,212 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 25/12/2023 |
3.68
|
45,700 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 22/12/2023 |
3.58
|
59,100 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 21/12/2023 |
3.68
|
11,827 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 20/12/2023 |
3.68
|
48,679 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 19/12/2023 |
3.77
|
30,900 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 18/12/2023 |
3.68
|
38,102 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 15/12/2023 |
3.68
|
50,401 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 14/12/2023 |
3.77
|
111,500 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 13/12/2023 |
3.77
|
76,382 | 3.87 | 3.96 | 3.77 | 0 | 0 | 0 |
| 12/12/2023 |
3.87
|
98,400 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
| 11/12/2023 |
3.96
|
257,100 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 |
| 08/12/2023 |
3.68
|
37,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 07/12/2023 |
3.68
|
68,300 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 06/12/2023 |
3.58
|
66,789 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 05/12/2023 |
3.58
|
35,201 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 04/12/2023 |
3.58
|
193,947 | 3.49 | 3.77 | 3.49 | 0 | 0 | 0 |
| 01/12/2023 |
3.58
|
34,900 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 30/11/2023 |
3.68
|
78,218 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
| 29/11/2023 |
3.58
|
22,600 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 28/11/2023 |
3.68
|
44,800 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 27/11/2023 |
3.58
|
93,610 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
| 24/11/2023 |
3.49
|
48,600 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 23/11/2023 |
3.58
|
203,503 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 22/11/2023 |
3.49
|
14,200 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 21/11/2023 |
3.58
|
69,349 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 20/11/2023 |
3.68
|
58,000 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 17/11/2023 |
3.58
|
71,723 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 16/11/2023 |
3.68
|
91,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 15/11/2023 |
3.68
|
104,506 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 14/11/2023 |
3.68
|
24,472 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
| 13/11/2023 |
3.77
|
64,600 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 10/11/2023 |
3.68
|
71,100 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 09/11/2023 |
3.68
|
196,001 | 3.40 | 3.87 | 3.40 | 0 | 0 | 0 |
| 08/11/2023 |
3.49
|
58,822 | 3.30 | 3.49 | 3.21 | 0 | 0 | 0 |
| 07/11/2023 |
3.30
|
81,100 | 3.21 | 3.40 | 3.21 | 0 | 0 | 0 |
| 06/11/2023 |
3.21
|
63,535 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
| 03/11/2023 |
3.02
|
13,300 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
| 02/11/2023 |
3.21
|
76,400 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 |
| 01/11/2023 |
3.02
|
74,400 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 31/10/2023 |
3.02
|
49,900 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 30/10/2023 |
3.11
|
36,500 | 3.11 | 3.21 | 3.02 | 0 | 0 | 0 |
| 27/10/2023 |
3.11
|
102,700 | 3.02 | 3.11 | 2.92 | 0 | 0 | 0 |
| 26/10/2023 |
3.02
|
198,300 | 3.02 | 3.11 | 2.92 | 0 | 0 | 0 |
| 25/10/2023 |
3.02
|
81,600 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 24/10/2023 |
3.02
|
24,400 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 23/10/2023 |
3.02
|
3,800 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 20/10/2023 |
3.02
|
70,000 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 19/10/2023 |
3.02
|
47,300 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 18/10/2023 |
3.02
|
270,000 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 17/10/2023 |
3.02
|
45,500 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 16/10/2023 |
3.02
|
23,200 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 13/10/2023 |
3.11
|
37,200 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 |
| 12/10/2023 |
3.11
|
41,900 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 |
| 11/10/2023 |
3.21
|
51,700 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 |
| 10/10/2023 |
3.02
|
20,100 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 09/10/2023 |
3.02
|
42,600 | 2.92 | 3.02 | 2.92 | 0 | 0 | 0 |
| 06/10/2023 |
2.92
|
21,200 | 2.83 | 3.21 | 2.92 | 0 | 0 | 0 |
| 05/10/2023 |
2.83
|
108,600 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
| 04/10/2023 |
2.92
|
55,900 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
| 03/10/2023 |
2.92
|
54,800 | 3.21 | 3.21 | 2.83 | 0 | 0 | 0 |
| 02/10/2023 |
3.21
|
33,500 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
| 29/09/2023 |
3.30
|
36,300 | 3.02 | 3.30 | 3.02 | 0 | 0 | 0 |
| 28/09/2023 |
3.02
|
60,000 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 27/09/2023 |
3.11
|
108,200 | 3.11 | 3.21 | 2.83 | 0 | 0 | 0 |
| 26/09/2023 |
3.11
|
35,300 | 3.21 | 3.30 | 3.11 | 0 | 0 | 0 |
| 25/09/2023 |
3.21
|
195,400 | 3.49 | 3.49 | 3.21 | 0 | 0 | 0 |
| 22/09/2023 |
3.49
|
47,900 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 21/09/2023 |
3.58
|
64,100 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 20/09/2023 |
3.58
|
69,900 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 19/09/2023 |
3.58
|
70,700 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 18/09/2023 |
3.68
|
16,800 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 15/09/2023 |
3.68
|
96,800 | 3.68 | 3.68 | 3.30 | 0 | 0 | 0 |
| 14/09/2023 |
3.68
|
72,400 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 13/09/2023 |
3.68
|
81,400 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 12/09/2023 |
3.77
|
114,500 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 11/09/2023 |
3.77
|
95,400 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
| 08/09/2023 |
3.87
|
131,300 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 07/09/2023 |
3.77
|
145,800 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 06/09/2023 |
3.77
|
114,600 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 05/09/2023 |
3.77
|
102,500 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 31/08/2023 |
3.77
|
39,500 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 30/08/2023 |
3.77
|
49,900 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 29/08/2023 |
3.77
|
54,200 | 3.68 | 3.87 | 3.68 | 0 | 0 | 0 |
| 28/08/2023 |
3.68
|
109,700 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 25/08/2023 |
3.77
|
58,000 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 24/08/2023 |
3.68
|
255,800 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 23/08/2023 |
3.68
|
117,300 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |