| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1 | -14.49% | 28,300 | -600 | 0.0 |
4.60
6.90
5.90
|
|
2 tháng
(2026-08-10) |
-1.10 | -15.71% | 57,100 | -600 | 0.0 |
4.60
7.30
5.90
|
|
3 tháng
(2026-07-10) |
-0.90 | -13.24% | 62,100 | -600 | 0.0 |
4.60
7.50
5.90
|
|
6 tháng
(2026-04-13) |
-0.60 | -9.23% | 96,300 | 1,400 | 0.0 |
4.60
7.80
5.90
|
|
12 tháng
(2025-10-13) |
-3.20 | -35.16% | 162,100 | -500 | 0.0 |
4.60
9.10
5.90
|
|
24 tháng
(2024-10-18) |
1.90 | 47.50% | 2,218,139 | 910,263 | 7.0 |
3.40
10.90
5.90
|
|
36 tháng
(2023-10-24) |
2.60 | 78.79% | 4,608,258 | 910,263 | 7.0 |
2.90
10.90
5.90
|
|
60 tháng
(2021-11-03) |
-5.10 | -46.36% | 13,660,039 | 731,563 | 8.7 |
2.60
13.40
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 2.90 | 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 | 3.10 | 3 | 0 | 0 | 0 |
| 14/03/2023 |
3.10
|
2,900 | 3.10 | 3.10 | 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 | 3.20 | 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 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/03/2023 |
3.20
|
14,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 03/03/2023 |
3.10
|
2,500 | 3.20 | 3.20 | 3.10 | 0 | 1,900 | 0.0 |
| 02/03/2023 |
3
|
4,500 | 3 | 3.30 | 3 | 0 | 3,400 | 0.0 |
| 01/03/2023 |
3.20
|
1,300 | 3.20 | 3.20 | 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 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/02/2023 |
3.30
|
1,200 | 3.40 | 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 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/02/2023 |
3.30
|
3,400 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/02/2023 |
3.40
|
9,500 | 3.60 | 3.60 | 3.20 | 6,000 | 0 | 0.0 |
| 13/02/2023 |
3.30
|
1,201 | 3.40 | 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 | 3.30 | 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 | 3.40 | 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 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/02/2023 |
3.40
|
7,300 | 3.20 | 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 | 3.80 | 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 | 2.80 | 3.30 | 2.80 | 0 | 0 | 0 |
| 18/01/2023 |
3
|
21,800 | 3.10 | 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 | 3.30 | 3 | 0 | 0 | 0 |
| 12/01/2023 |
3.20
|
2,500 | 3.60 | 3.70 | 3.10 | 0 | 0 | 0 |
| 11/01/2023 |
3.40
|
5,102 | 3.50 | 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 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/01/2023 |
3
|
4,700 | 2.90 | 3 | 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 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 30/12/2022 |
2.80
|
12,718 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
| 29/12/2022 |
2.80
|
8,813 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/12/2022 |
2.60
|
8,239 | 2.70 | 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 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 23/12/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/12/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/12/2022 |
3
|
1,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/12/2022 |
3.10
|
20,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 19/12/2022 |
3.10
|
1,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/12/2022 |
3.20
|
3,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/12/2022 |
3.20
|
1,300 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 14/12/2022 |
3.10
|
13,300 | 3.10 | 3.20 | 3.10 | 0 | 424,600 | -1.3 |
| 13/12/2022 |
3.10
|
9,119 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2022 |
3.40
|
4,901 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/12/2022 |
3.30
|
1,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/12/2022 |
3.20
|
3,600 | 3.10 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
| 07/12/2022 |
3.10
|
1,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/12/2022 |
3.40
|
108 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/12/2022 |
3.40
|
7,900 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/12/2022 |
3.50
|
3,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/12/2022 |
3.50
|
12,453 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/11/2022 |
3.40
|
9,000 | 3.30 | 3.50 | 3.20 | 2,500 | 0 | 0.0 |
| 29/11/2022 |
3.30
|
3,020 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/11/2022 |
3.20
|
4,131 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/11/2022 |
3.10
|
4,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/11/2022 |
3
|
2,423 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/11/2022 |
3.10
|
11,900 | 3 | 3.30 | 2.90 | 900 | 0 | 0.0 |
| 22/11/2022 |
3.20
|
20,800 | 2.80 | 3.20 | 2.80 | 0 | 0 | 0 |
| 21/11/2022 |
3
|
20,600 | 3.10 | 3.20 | 2.80 | 2,400 | 0 | 0.0 |
| 18/11/2022 |
3.10
|
2,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 17/11/2022 |
3.20
|
6,500 | 3.10 | 3.20 | 3.10 | 900 | 0 | 0.0 |
| 16/11/2022 |
3.10
|
7,100 | 2.90 | 3.10 | 2.90 | 100 | 0 | 0.0 |
| 15/11/2022 |
2.90
|
1,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 14/11/2022 |
2.90
|
1,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 11/11/2022 |
3
|
6,900 | 2.90 | 3 | 2.60 | 400 | 0 | 0.0 |
| 10/11/2022 |
2.80
|
10,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 09/11/2022 |
3.10
|
9,255 | 2.80 | 3.10 | 2.80 | 2,900 | 0 | 0.0 |
| 08/11/2022 |
3.10
|
301 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/11/2022 |
3
|
1,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/11/2022 |
3
|
3,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 03/11/2022 |
3.10
|
4,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 02/11/2022 |
3.20
|
1,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/11/2022 |
3.20
|
2,822 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 31/10/2022 |
3.20
|
27,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 28/10/2022 |
3.30
|
7,996 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/10/2022 |
3.10
|
32,900 | 3.30 | 3.40 | 2.90 | 0 | 0 | 0 |
| 26/10/2022 |
3.20
|
3,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |