| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.20 | -3.23% | 202,200 | 0 | 0 |
5.50
6.80
6.10
|
|
2 tháng
(2026-07-20) |
-1.40 | -18.92% | 783,500 | 0 | 0 |
5.50
7.70
6.10
|
|
3 tháng
(2026-06-19) |
-0.70 | -10.45% | 1,575,700 | 0 | 0 |
5.50
8.40
6.10
|
|
6 tháng
(2026-03-23) |
0.70 | 13.21% | 2,096,800 | 0 | 0 |
5
8.40
6.10
|
|
12 tháng
(2025-09-22) |
-0.60 | -9.09% | 4,488,300 | 0 | 0 |
5
8.40
6.10
|
|
24 tháng
(2024-09-27) |
1.47 | 32.50% | 14,721,441 | -35 | -0.0 |
3.60
8.40
6.10
|
|
36 tháng
(2023-10-03) |
3.08 | 105.16% | 32,591,673 | -4,770 | -0.0 |
2.26
8.40
6.10
|
|
60 tháng
(2021-10-13) |
0.37 | 6.65% | 94,574,859 | -8,470 | -0.1 |
2.17
13.87
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/01/2024 |
3.58
|
14,500 | 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 |
5.85
|
14,200 | 6.04 | 6.04 | 5.66 | 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 |
2.26
|
20,000 | 2.36 | 2.36 | 2.26 | 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 |
3.96
|
152,245 | 4.06 | 4.06 | 3.96 | 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
|
76,429 | 3.11 | 3.21 | 3.02 | 0 | 0 | 0 |
| 01/11/2023 |
3.02
|
74,403 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 31/10/2023 |
3.02
|
49,900 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 30/10/2023 |
3.11
|
36,520 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
| 27/10/2023 |
5.85
|
14,200 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
| 26/10/2023 |
3.02
|
198,301 | 3.02 | 3.11 | 2.92 | 0 | 0 | 0 |
| 25/10/2023 |
3.02
|
81,610 | 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
|
3,832 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 20/10/2023 |
3.02
|
70,000 | 2.92 | 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 | 2.92 | 3.02 | 2.92 | 0 | 0 | 0 |
| 17/10/2023 |
3.02
|
45,500 | 2.92 | 3.02 | 2.92 | 0 | 0 | 0 |
| 16/10/2023 |
3.02
|
23,240 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 13/10/2023 |
3.11
|
37,229 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 |
| 12/10/2023 |
3.11
|
41,950 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 |
| 11/10/2023 |
3.21
|
51,700 | 3.11 | 3.21 | 3.02 | 0 | 0 | 0 |
| 10/10/2023 |
3.02
|
20,101 | 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 | 2.92 | 3.21 | 2.92 | 0 | 0 | 0 |
| 05/10/2023 |
2.83
|
108,611 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
| 04/10/2023 |
2.92
|
55,990 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
| 03/10/2023 |
2.92
|
54,818 | 3.11 | 3.11 | 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
|
36,324 | 3.02 | 3.30 | 3.02 | 0 | 0 | 0 |
| 28/09/2023 |
3.02
|
60,000 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 27/09/2023 |
3.11
|
108,208 | 3.21 | 3.21 | 2.83 | 0 | 0 | 0 |
| 26/09/2023 |
3.11
|
35,310 | 3.21 | 3.30 | 3.11 | 0 | 0 | 0 |
| 25/09/2023 |
3.21
|
195,505 | 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
|
69,911 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 19/09/2023 |
5.85
|
14,200 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
| 18/09/2023 |
3.68
|
16,805 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 15/09/2023 |
5.85
|
14,200 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
| 14/09/2023 |
3.68
|
72,488 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 13/09/2023 |
3.68
|
81,477 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 12/09/2023 |
3.77
|
114,501 | 3.68 | 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 |
3.77
|
131,300 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 07/09/2023 |
3.77
|
145,860 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 06/09/2023 |
3.77
|
114,628 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
| 05/09/2023 |
3.77
|
102,512 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 04/09/2023 |
2.83
|
124,623 | 2.64 | 2.92 | 2.64 | 0 | 0 | 0 |
| 01/09/2023 |
2.36
|
3,000 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 |
| 31/08/2023 |
3.77
|
39,500 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 30/08/2023 |
3.77
|
49,951 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 29/08/2023 |
3.77
|
54,300 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 28/08/2023 |
3.68
|
109,700 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
| 25/08/2023 |
5.85
|
14,200 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |