| 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) |
-0.90 | -12.16% | 11,600 | -2,500 | -0.0 |
5.80
7.40
6.60
|
|
2 tháng
(2026-01-16) |
-1.10 | -14.47% | 18,600 | -2,500 | -0.0 |
5.80
8
6.60
|
|
3 tháng
(2025-12-17) |
-0.50 | -7.14% | 28,500 | -2,500 | -0.0 |
5.80
8.10
6.60
|
|
6 tháng
(2025-09-18) |
-2.80 | -30.11% | 72,800 | -2,500 | -0.0 |
5.80
9.30
6.60
|
|
12 tháng
(2025-03-24) |
-2 | -23.53% | 769,400 | 117,263 | 1.4 |
5.80
10.90
6.60
|
|
24 tháng
(2024-03-27) |
2.50 | 62.50% | 3,281,755 | -49,437 | 2.1 |
2.90
10.90
6.60
|
|
36 tháng
(2023-04-03) |
3.40 | 109.68% | 5,839,328 | -53,537 | 2.1 |
2.90
10.90
6.60
|
|
60 tháng
(2021-04-12) |
-0.40 | -5.80% | 19,965,972 | -79,554 | 5.0 |
2.60
16
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2023 |
3.10
|
400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 24/05/2023 |
3.20
|
4,200 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 23/05/2023 |
3.10
|
2,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/05/2023 |
3
|
6,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/05/2023 |
3
|
1,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/05/2023 |
2.90
|
6,703 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/05/2023 |
3
|
2,718 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/05/2023 |
3.10
|
4,020 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 15/05/2023 |
3.20
|
25,800 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
| 12/05/2023 |
3.10
|
12,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 11/05/2023 |
3.10
|
4,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 10/05/2023 |
3
|
2,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/05/2023 |
2.90
|
3,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 08/05/2023 |
2.90
|
608 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 05/05/2023 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/05/2023 |
2.90
|
4,918 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 28/04/2023 |
2.90
|
355 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 27/04/2023 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 26/04/2023 |
2.90
|
3,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 25/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/04/2023 |
3
|
1,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/04/2023 |
2.90
|
4,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/04/2023 |
2.90
|
5,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/04/2023 |
3
|
15,900 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 18/04/2023 |
3
|
1,308 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/04/2023 |
3
|
200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/04/2023 |
3
|
484 | 3 | 3 | 2.80 | 84 | 0 | 0.0 |
| 13/04/2023 |
3
|
6,400 | 3 | 3 | 2.80 | 800 | 0 | 0.0 |
| 12/04/2023 |
3
|
150 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/04/2023 |
3
|
11,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/04/2023 |
3
|
4,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 07/04/2023 |
2.90
|
13,001 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/04/2023 |
3
|
4,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/04/2023 |
3
|
5,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/04/2023 |
3.10
|
5,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 03/04/2023 |
3.10
|
800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/03/2023 |
3.10
|
1,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/03/2023 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/03/2023 |
3
|
8,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/03/2023 |
3.10
|
5,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/03/2023 |
3
|
3,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 24/03/2023 |
3
|
1,161 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/03/2023 |
3.10
|
6,982 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 22/03/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/03/2023 |
3.20
|
400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/03/2023 |
3.10
|
700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/03/2023 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/03/2023 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/03/2023 |
3.10
|
4,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/03/2023 |
3.10
|
2,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 13/03/2023 |
3.20
|
5,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/03/2023 |
3.30
|
453 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/03/2023 |
3.30
|
6,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/03/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/03/2023 |
3.30
|
500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/03/2023 |
3.20
|
14,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 03/03/2023 |
3.10
|
2,500 | 3 | 3.20 | 3.10 | 0 | 1,900 | -0.0 |
| 02/03/2023 |
3
|
4,500 | 3.20 | 3.30 | 3 | 0 | 3,400 | -0.0 |
| 01/03/2023 |
3.20
|
1,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/02/2023 |
3.30
|
1,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/02/2023 |
3.20
|
1,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/02/2023 |
3.30
|
3,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/02/2023 |
3.30
|
1,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/02/2023 |
3.30
|
1,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/02/2023 |
3.30
|
9,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/02/2023 |
3.40
|
6,800 | 3.40 | 3.40 | 3.20 | 200 | 0 | 0.0 |
| 17/02/2023 |
3.40
|
200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/02/2023 |
3.30
|
7,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/02/2023 |
3.30
|
3,400 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/02/2023 |
3.40
|
9,500 | 3.30 | 3.60 | 3.20 | 6,000 | 0 | 0.0 |
| 13/02/2023 |
3.30
|
1,201 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
| 10/02/2023 |
3.20
|
18,000 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
| 09/02/2023 |
3.30
|
15,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/02/2023 |
3.40
|
5,500 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 07/02/2023 |
3.30
|
1,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/02/2023 |
3.30
|
18,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/02/2023 |
3.40
|
15,500 | 3.10 | 3.40 | 3.10 | 7,000 | 0 | 0.0 |
| 02/02/2023 |
3.10
|
19,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 01/02/2023 |
3.40
|
7,300 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/01/2023 |
3.40
|
3,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/01/2023 |
3.40
|
6,100 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
| 27/01/2023 |
3.50
|
1,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/01/2023 |
3.30
|
6,500 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
| 18/01/2023 |
3
|
21,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 17/01/2023 |
3.30
|
1,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/01/2023 |
3.20
|
1,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/01/2023 |
3.10
|
12,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 12/01/2023 |
3.20
|
2,500 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
| 11/01/2023 |
3.40
|
5,102 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/01/2023 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 77,400 | -0.2 |
| 09/01/2023 |
3.30
|
17,500 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/01/2023 |
3
|
4,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/01/2023 |
3.10
|
6,400 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/01/2023 |
3
|
12,200 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/01/2023 |
2.90
|
1,600 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
| 30/12/2022 |
2.80
|
12,718 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 29/12/2022 |
2.80
|
8,813 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/12/2022 |
2.60
|
8,239 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
| 27/12/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 26/12/2022 |
2.80
|
6,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |