| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.10 | -8.46% | 891,300 | -300 | -0.0 |
11.80
25.70
11.80
|
|
2 tháng
(2026-07-20) |
-1.54 | -11.49% | 1,242,200 | -1,300 | -0.0 |
11.80
25.70
11.80
|
|
3 tháng
(2026-06-22) |
-3.80 | -24.20% | 1,525,000 | -1,300 | -0.0 |
11.80
25.70
11.80
|
|
6 tháng
(2026-03-23) |
-4.03 | -25.31% | 2,767,000 | -1,400 | -0.0 |
9.64
25.70
11.80
|
|
12 tháng
(2025-09-23) |
-7.99 | -40.19% | 12,137,700 | -1,400 | -0.0 |
9.64
25.70
11.80
|
|
24 tháng
(2024-09-30) |
9.41 | 378.52% | 22,325,964 | -4,300 | -0.2 |
2.49
36.25
11.80
|
|
36 tháng
(2023-10-04) |
9.10 | 325.35% | 22,898,332 | -7,300 | -0.3 |
2.41
36.25
11.80
|
|
60 tháng
(2021-10-14) |
8.71 | 273.48% | 25,611,934 | -6,000 | -0.2 |
1.98
36.25
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2022 |
3.34
|
2,600 | 3.42 | 3.46 | 3.34 | 0 | 0 | 0 |
| 26/01/2022 |
3.42
|
4,902 | 3.50 | 3.54 | 3.34 | 0 | 0 | 0 |
| 25/01/2022 |
3.50
|
25,710 | 3.30 | 3.61 | 3.30 | 0 | 0 | 0 |
| 24/01/2022 |
3.30
|
9,700 | 3.46 | 3.61 | 3.19 | 0 | 0 | 0 |
| 21/01/2022 |
3.46
|
24,000 | 3.15 | 3.46 | 3.23 | 0 | 0 | 0 |
| 20/01/2022 |
3.15
|
3,613 | 2.88 | 3.15 | 2.88 | 0 | 0 | 0 |
| 19/01/2022 |
2.88
|
3,400 | 2.88 | 2.88 | 2.64 | 0 | 1,500 | -0.0 |
| 18/01/2022 |
2.88
|
5,600 | 3.15 | 3.15 | 2.88 | 0 | 0 | 0 |
| 17/01/2022 |
3.15
|
3,700 | 3.46 | 3.54 | 3.15 | 0 | 0 | 0 |
| 14/01/2022 |
3.46
|
23,112 | 3.38 | 3.50 | 3.07 | 0 | 500 | -0.0 |
| 13/01/2022 |
3.38
|
15,701 | 3.73 | 3.73 | 3.38 | 0 | 0 | 0 |
| 12/01/2022 |
3.73
|
18,700 | 4.12 | 4.12 | 3.73 | 0 | 0 | 0 |
| 11/01/2022 |
4.12
|
9,820 | 4.20 | 4.20 | 3.81 | 0 | 0 | 0 |
| 10/01/2022 |
4.20
|
27,230 | 4.08 | 4.27 | 3.81 | 0 | 0 | 0 |
| 07/01/2022 |
4.08
|
86,255 | 4.27 | 4.70 | 3.89 | 0 | 2,000 | -0.0 |
| 06/01/2022 |
4.27
|
35,505 | 3.89 | 4.27 | 4.16 | 5,500 | 0 | 0.1 |
| 05/01/2022 |
3.89
|
22,403 | 3.54 | 3.89 | 3.54 | 0 | 0 | 0 |
| 04/01/2022 |
3.54
|
54,071 | 3.23 | 3.54 | 3.23 | 0 | 0 | 0 |
| 31/12/2021 |
3.23
|
10,500 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
| 30/12/2021 |
3.15
|
7,883 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
| 29/12/2021 |
3.11
|
6,400 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
| 28/12/2021 |
3.07
|
2,335 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
| 27/12/2021 |
3.11
|
3,406 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/12/2021 |
3.11
|
4,100 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 23/12/2021 |
3.15
|
14,417 | 3.07 | 3.15 | 2.99 | 0 | 0 | 0 |
| 22/12/2021 |
3.07
|
17,605 | 3.07 | 3.19 | 2.95 | 0 | 0 | 0 |
| 21/12/2021 |
3.07
|
6,446 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/12/2021 |
3.07
|
2,114 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
| 17/12/2021 |
3.07
|
5,600 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
| 16/12/2021 |
3.11
|
2,300 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
| 15/12/2021 |
3.11
|
3,300 | 3.03 | 3.11 | 3.03 | 0 | 0 | 0 |
| 14/12/2021 |
3.03
|
6,200 | 3.07 | 3.15 | 2.95 | 0 | 0 | 0 |
| 13/12/2021 |
3.07
|
9,200 | 3.15 | 3.15 | 2.99 | 1,000 | 0 | 0.0 |
| 10/12/2021 |
3.15
|
1,900 | 3.26 | 3.26 | 2.95 | 0 | 0 | 0 |
| 09/12/2021 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 08/12/2021 |
3.26
|
3,668 | 3.11 | 3.26 | 3.15 | 0 | 0 | 0 |
| 07/12/2021 |
3.11
|
2,400 | 3.11 | 3.11 | 3.03 | 0 | 100 | -0.0 |
| 06/12/2021 |
3.11
|
1,511 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
| 03/12/2021 |
3.23
|
5,405 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 02/12/2021 |
3.26
|
5,720 | 3.15 | 3.26 | 2.99 | 0 | 0 | 0 |
| 01/12/2021 |
3.15
|
2,600 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 30/11/2021 |
3.15
|
6,601 | 3.19 | 3.19 | 2.95 | 0 | 0 | 0 |
| 29/11/2021 |
3.19
|
3,024 | 3.26 | 3.26 | 3.11 | 0 | 0 | 0 |
| 26/11/2021 |
3.26
|
3,525 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 25/11/2021 |
3.30
|
10,245 | 3.19 | 3.34 | 3.23 | 0 | 2,000 | -0.0 |
| 24/11/2021 |
3.19
|
12,841 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
| 23/11/2021 |
3.11
|
8,808 | 3.19 | 3.19 | 2.95 | 0 | 100 | -0.0 |
| 22/11/2021 |
3.19
|
7,015 | 3.34 | 3.38 | 3.19 | 0 | 0 | 0 |
| 19/11/2021 |
3.34
|
10,800 | 3.38 | 3.46 | 3.30 | 100 | 0 | 0.0 |
| 18/11/2021 |
3.38
|
12,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/11/2021 |
3.50
|
10,139 | 3.61 | 3.65 | 3.34 | 0 | 0 | 0 |
| 16/11/2021 |
3.61
|
10,530 | 3.54 | 3.65 | 3.50 | 600 | 0 | 0.0 |
| 15/11/2021 |
3.54
|
34,218 | 3.50 | 3.54 | 3.34 | 0 | 0 | 0 |
| 12/11/2021 |
3.50
|
28,939 | 3.30 | 3.54 | 3.34 | 0 | 0 | 0 |
| 11/11/2021 |
3.30
|
27,215 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
| 10/11/2021 |
3.23
|
1,900 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 09/11/2021 |
3.19
|
5,126 | 3.23 | 3.26 | 3.15 | 0 | 0 | 0 |
| 08/11/2021 |
3.23
|
7,418 | 3.19 | 3.26 | 3.23 | 0 | 0 | 0 |
| 05/11/2021 |
3.19
|
201 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 04/11/2021 |
3.26
|
2,300 | 3.23 | 3.26 | 3.19 | 0 | 0 | 0 |
| 03/11/2021 |
3.23
|
15,630 | 3.15 | 3.26 | 3.19 | 0 | 0 | 0 |
| 02/11/2021 |
3.15
|
17,000 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 01/11/2021 |
3.23
|
6,124 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
| 29/10/2021 |
3.26
|
4,000 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
| 28/10/2021 |
3.23
|
10,100 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 27/10/2021 |
3.23
|
8,100 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
| 26/10/2021 |
3.30
|
5,400 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 |
| 25/10/2021 |
3.19
|
25,300 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
| 22/10/2021 |
3.34
|
19,235 | 3.54 | 3.54 | 3.26 | 0 | 0 | 0 |
| 21/10/2021 |
3.54
|
6,930 | 3.34 | 3.61 | 3.34 | 0 | 0 | 0 |
| 20/10/2021 |
3.34
|
6,000 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
| 19/10/2021 |
3.46
|
16,147 | 3.34 | 3.65 | 3.34 | 0 | 0 | 0 |
| 18/10/2021 |
3.34
|
11,400 | 3.23 | 3.34 | 3.30 | 0 | 0 | 0 |
| 15/10/2021 |
3.23
|
5,350 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 14/10/2021 |
3.19
|
3,200 | 3.23 | 3.30 | 3.19 | 0 | 0 | 0 |
| 13/10/2021 |
3.23
|
12,366 | 3.34 | 3.38 | 3.23 | 0 | 0 | 0 |
| 12/10/2021 |
3.34
|
11,700 | 3.26 | 3.38 | 3.15 | 0 | 100 | -0.0 |
| 11/10/2021 |
3.26
|
3,700 | 3.38 | 3.38 | 3.07 | 0 | 0 | 0 |
| 08/10/2021 |
3.38
|
3,800 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 |
| 07/10/2021 |
3.42
|
14,750 | 3.23 | 3.46 | 3.03 | 0 | 0 | 0 |
| 06/10/2021 |
3.23
|
3,610 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
| 05/10/2021 |
3.23
|
22,873 | 3.57 | 3.57 | 3.23 | 0 | 0 | 0 |
| 04/10/2021 |
3.57
|
8,431 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |
| 01/10/2021 |
3.50
|
33,215 | 3.23 | 3.54 | 3.23 | 4,100 | 4,100 | 0.0 |
| 30/09/2021 |
3.23
|
13,358 | 2.95 | 3.23 | 3.03 | 0 | 0 | 0 |
| 29/09/2021 |
2.95
|
21,131 | 2.80 | 3.03 | 2.56 | 0 | 100 | -0.0 |
| 28/09/2021 |
2.80
|
13,700 | 3.07 | 3.07 | 2.80 | 0 | 0 | 0 |
| 27/09/2021 |
3.07
|
2,100 | 3.38 | 3.38 | 3.07 | 0 | 0 | 0 |
| 24/09/2021 |
3.38
|
46,038 | 3.73 | 4.08 | 3.38 | 1,000 | 6,100 | -0.0 |
| 23/09/2021 |
3.73
|
37,961 | 3.42 | 3.73 | 3.65 | 0 | 1,600 | -0.0 |
| 22/09/2021 |
3.42
|
14,410 | 3.11 | 3.42 | 3.42 | 0 | 0 | 0 |
| 21/09/2021 |
3.11
|
24,341 | 2.84 | 3.11 | 2.60 | 0 | 0 | 0 |
| 20/09/2021 |
2.84
|
18,851 | 2.60 | 2.84 | 2.56 | 0 | 0 | 0 |
| 17/09/2021 |
2.60
|
25,022 | 2.37 | 2.60 | 2.37 | 0 | 0 | 0 |
| 16/09/2021 |
2.37
|
30,400 | 2.37 | 2.41 | 2.14 | 3,000 | 0 | 0.0 |
| 15/09/2021 |
2.37
|
14,870 | 2.41 | 2.41 | 2.21 | 0 | 0 | 0 |
| 14/09/2021 |
2.41
|
11,824 | 2.29 | 2.45 | 2.18 | 0 | 0 | 0 |
| 13/09/2021 |
2.29
|
6,026 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
| 10/09/2021 |
2.33
|
27,264 | 2.14 | 2.33 | 1.98 | 0 | 0 | 0 |
| 09/09/2021 |
2.14
|
19,400 | 2.06 | 2.25 | 1.98 | 0 | 0 | 0 |