| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -23.08% | 1,084,700 | 0 | 0 |
1
1.30
1
|
|
2 tháng
(2026-01-19) |
-0.20 | -16.67% | 2,795,300 | 0 | 0 |
1
1.30
1
|
|
3 tháng
(2025-12-18) |
-0.40 | -28.57% | 5,685,600 | 0 | 0 |
1
1.50
1
|
|
6 tháng
(2025-09-19) |
-0.40 | -28.57% | 10,142,000 | 0 | 0 |
1
1.50
1
|
|
12 tháng
(2025-03-24) |
-0.90 | -47.37% | 18,875,000 | 0 | 0 |
1
1.90
1
|
|
24 tháng
(2024-03-28) |
-2.30 | -69.70% | 41,410,273 | -2,100 | -0.0 |
1
3.30
1
|
|
36 tháng
(2023-04-03) |
-2.20 | -68.75% | 129,172,402 | -2,500 | -0.0 |
1
4.50
1
|
|
60 tháng
(2021-04-13) |
-9.30 | -90.29% | 232,008,310 | -67,920 | -0.5 |
1
14.60
1
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2023 |
3.50
|
528,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/05/2023 |
3.60
|
591,551 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/05/2023 |
3.60
|
788,744 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2023 |
3.70
|
413,511 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/05/2023 |
3.60
|
2,939,234 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
| 18/05/2023 |
3.80
|
2,130,095 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 17/05/2023 |
3.70
|
2,953,103 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/05/2023 |
3.40
|
510,037 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/05/2023 |
3.50
|
572,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/05/2023 |
3.40
|
1,457,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 11/05/2023 |
3.50
|
1,244,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/05/2023 |
3.40
|
744,403 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/05/2023 |
3.20
|
266,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/05/2023 |
3.20
|
252,672 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/05/2023 |
3.20
|
144,368 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/05/2023 |
3.20
|
74,262 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/04/2023 |
3.20
|
204,353 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/04/2023 |
3.20
|
73,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/04/2023 |
3.20
|
63,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/04/2023 |
3.30
|
97,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/04/2023 |
3.30
|
82,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/04/2023 |
3.20
|
129,705 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/04/2023 |
3.30
|
28,601 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/04/2023 |
3.20
|
50,601 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/04/2023 |
3.40
|
48,360 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/04/2023 |
3.30
|
77,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/04/2023 |
3.30
|
174,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/04/2023 |
3.50
|
144,512 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/04/2023 |
3.50
|
334,927 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/04/2023 |
3.50
|
355,904 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/04/2023 |
3.30
|
85,333 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/04/2023 |
3.30
|
74,380 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/04/2023 |
3.40
|
109,210 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/04/2023 |
3.30
|
102,106 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/04/2023 |
3.20
|
13,427 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/04/2023 |
3.20
|
186,349 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/03/2023 |
3.20
|
4,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/03/2023 |
3.20
|
29,054 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/03/2023 |
3.10
|
45,032 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/03/2023 |
3.10
|
21,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/03/2023 |
3.20
|
169,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/03/2023 |
3.20
|
87,940 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 23/03/2023 |
3.20
|
85,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/03/2023 |
3.10
|
111,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/03/2023 |
3.20
|
124,663 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/03/2023 |
3.20
|
55,417 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/03/2023 |
3.30
|
14,573 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/03/2023 |
3.30
|
30,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/03/2023 |
3.30
|
113,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/03/2023 |
3.20
|
118,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/03/2023 |
3.20
|
128,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/03/2023 |
3.30
|
90,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/03/2023 |
3.40
|
68,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/03/2023 |
3.30
|
44,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/03/2023 |
3.30
|
36,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/03/2023 |
3.30
|
57,570 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/03/2023 |
3.30
|
102,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/03/2023 |
3.40
|
142,870 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/03/2023 |
3.40
|
226,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/02/2023 |
3.40
|
324,147 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 27/02/2023 |
3.70
|
582,280 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 24/02/2023 |
3.60
|
758,487 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/02/2023 |
3.30
|
71,539 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/02/2023 |
3.30
|
82,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/02/2023 |
3.30
|
49,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/02/2023 |
3.20
|
73,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/02/2023 |
3.10
|
25,510 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/02/2023 |
3.10
|
63,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/02/2023 |
3
|
48,310 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/02/2023 |
3.10
|
18,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/02/2023 |
3
|
57,101 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/02/2023 |
3.20
|
31,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/02/2023 |
3.30
|
16,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/02/2023 |
3.30
|
35,405 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/02/2023 |
3.30
|
140,940 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/02/2023 |
3.40
|
71,605 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/02/2023 |
3.30
|
42,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/02/2023 |
3.30
|
60,320 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/02/2023 |
3.30
|
94,850 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/01/2023 |
3.50
|
125,209 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/01/2023 |
3.30
|
71,251 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/01/2023 |
3.20
|
41,985 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/01/2023 |
3.20
|
89,900 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/01/2023 |
3.10
|
57,440 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/01/2023 |
3.10
|
12,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/01/2023 |
3.10
|
21,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/01/2023 |
3.10
|
34,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/01/2023 |
3.10
|
29,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/01/2023 |
3.10
|
39,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/01/2023 |
3.10
|
49,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/01/2023 |
3
|
65,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/01/2023 |
3
|
46,919 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/01/2023 |
3
|
8,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/01/2023 |
3.10
|
68,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/01/2023 |
3
|
69,519 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/12/2022 |
3
|
62,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 29/12/2022 |
3.10
|
12,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/12/2022 |
3.10
|
19,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/12/2022 |
3
|
31,320 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 26/12/2022 |
2.80
|
102,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |