| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.45 | -14.75% | 634,600 | 0 | 0 |
2.45
3.05
2.45
|
|
2 tháng
(2026-08-05) |
-0.52 | -16.67% | 1,023,000 | 0 | 0 |
2.45
3.15
2.45
|
|
3 tháng
(2026-07-06) |
-0.91 | -25.93% | 1,484,900 | 0 | 0 |
2.45
3.53
2.45
|
|
6 tháng
(2026-04-07) |
-1.12 | -30.11% | 5,216,700 | 0 | 0 |
2.45
4.18
2.45
|
|
12 tháng
(2025-10-09) |
-2.80 | -51.85% | 11,966,000 | 0 | 0 |
2.45
5.40
2.45
|
|
24 tháng
(2024-10-14) |
-5.88 | -69.34% | 59,677,300 | 0 | 0 |
2.45
9.07
2.45
|
|
36 tháng
(2023-10-20) |
-4.34 | -62.56% | 126,205,600 | 0 | 0 |
2.45
9.07
2.45
|
|
60 tháng
(2021-11-01) |
-5.07 | -66.12% | 407,746,600 | 0 | 0 |
2.45
16.93
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
4.04
|
208,800 | 4.04 | 4.06 | 4.02 | 0 | 0 | 0 |
| 19/03/2021 |
4.06
|
188,200 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 18/03/2021 |
4.09
|
79,400 | 4.14 | 4.16 | 4.03 | 0 | 0 | 0 |
| 17/03/2021 |
4.16
|
303,900 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
| 16/03/2021 |
4.15
|
208,100 | 4.22 | 4.23 | 4.09 | 0 | 0 | 0 |
| 15/03/2021 |
4.22
|
285,900 | 4.01 | 4.22 | 3.88 | 0 | 0 | 0 |
| 12/03/2021 |
4.02
|
151,100 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 |
| 11/03/2021 |
4.06
|
200,000 | 3.99 | 4.09 | 3.99 | 0 | 0 | 0 |
| 10/03/2021 |
4.06
|
204,800 | 4.02 | 4.13 | 3.96 | 0 | 0 | 0 |
| 09/03/2021 |
4.16
|
253,600 | 4.16 | 4.18 | 3.95 | 0 | 0 | 0 |
| 08/03/2021 |
4.19
|
541,600 | 4.01 | 4.19 | 4.01 | 0 | 0 | 0 |
| 05/03/2021 |
3.92
|
782,100 | 3.67 | 3.92 | 3.66 | 0 | 0 | 0 |
| 04/03/2021 |
3.67
|
225,800 | 3.81 | 3.84 | 3.66 | 0 | 0 | 0 |
| 03/03/2021 |
3.77
|
142,600 | 3.73 | 3.77 | 3.68 | 0 | 0 | 0 |
| 02/03/2021 |
3.71
|
53,900 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
| 01/03/2021 |
3.71
|
41,400 | 3.71 | 3.73 | 3.66 | 0 | 0 | 0 |
| 26/02/2021 |
3.71
|
27,000 | 3.66 | 3.72 | 3.66 | 0 | 0 | 0 |
| 25/02/2021 |
3.71
|
20,300 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 |
| 24/02/2021 |
3.70
|
88,200 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 23/02/2021 |
3.71
|
191,200 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
| 22/02/2021 |
3.75
|
55,600 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
| 19/02/2021 |
3.75
|
294,200 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 |
| 18/02/2021 |
3.78
|
280,200 | 3.91 | 3.92 | 3.77 | 0 | 0 | 0 |
| 17/02/2021 |
3.99
|
116,100 | 3.84 | 3.99 | 3.52 | 0 | 0 | 0 |
| 09/02/2021 |
3.76
|
48,800 | 3.76 | 3.78 | 3.66 | 0 | 0 | 0 |
| 08/02/2021 |
3.68
|
176,100 | 3.95 | 3.83 | 3.68 | 0 | 0 | 0 |
| 05/02/2021 |
3.95
|
72,100 | 3.70 | 3.95 | 3.55 | 0 | 0 | 0 |
| 04/02/2021 |
3.73
|
41,500 | 3.59 | 3.73 | 3.52 | 0 | 0 | 0 |
| 03/02/2021 |
3.59
|
111,900 | 3.50 | 3.59 | 3.30 | 0 | 0 | 0 |
| 02/02/2021 |
3.36
|
39,400 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
| 01/02/2021 |
3.19
|
118,800 | 3.21 | 3.43 | 3.18 | 0 | 0 | 0 |
| 29/01/2021 |
3.37
|
116,600 | 3.20 | 3.42 | 3.17 | 0 | 0 | 0 |
| 28/01/2021 |
3.35
|
170,200 | 3.41 | 3.58 | 3.35 | 0 | 0 | 0 |
| 27/01/2021 |
3.60
|
188,000 | 3.71 | 3.81 | 3.60 | 0 | 0 | 0 |
| 26/01/2021 |
3.86
|
176,200 | 3.88 | 3.94 | 3.74 | 0 | 0 | 0 |
| 25/01/2021 |
3.93
|
99,900 | 3.91 | 3.94 | 3.91 | 0 | 0 | 0 |
| 22/01/2021 |
3.91
|
74,100 | 3.99 | 3.99 | 3.79 | 0 | 0 | 0 |
| 21/01/2021 |
3.99
|
189,900 | 3.84 | 4.02 | 3.83 | 0 | 0 | 0 |
| 20/01/2021 |
3.83
|
54,000 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
| 19/01/2021 |
3.95
|
204,600 | 4.08 | 4.09 | 3.88 | 0 | 0 | 0 |
| 18/01/2021 |
4.08
|
173,900 | 4.06 | 4.09 | 4.01 | 0 | 0 | 0 |
| 15/01/2021 |
3.96
|
354,000 | 3.88 | 4.06 | 3.86 | 0 | 0 | 0 |
| 14/01/2021 |
3.86
|
126,600 | 3.83 | 3.91 | 3.77 | 0 | 0 | 0 |
| 13/01/2021 |
3.83
|
313,100 | 3.95 | 3.98 | 3.83 | 0 | 0 | 0 |
| 12/01/2021 |
3.99
|
132,800 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
| 11/01/2021 |
3.99
|
323,500 | 3.81 | 4.05 | 3.81 | 0 | 0 | 0 |
| 08/01/2021 |
3.81
|
442,000 | 3.77 | 3.83 | 3.76 | 0 | 0 | 0 |
| 07/01/2021 |
3.76
|
244,900 | 3.79 | 3.83 | 3.74 | 0 | 0 | 0 |
| 06/01/2021 |
3.78
|
160,100 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 |
| 05/01/2021 |
3.80
|
107,800 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
| 04/01/2021 |
3.83
|
109,400 | 3.68 | 3.87 | 3.68 | 0 | 0 | 0 |
| 31/12/2020 |
3.68
|
143,070 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 |
| 30/12/2020 |
3.88
|
337,060 | 3.93 | 3.95 | 3.88 | 0 | 0 | 0 |
| 29/12/2020 |
3.93
|
242,900 | 3.91 | 3.99 | 3.84 | 0 | 0 | 0 |
| 28/12/2020 |
3.88
|
448,090 | 3.68 | 3.91 | 3.68 | 0 | 0 | 0 |
| 25/12/2020 |
3.66
|
188,360 | 3.45 | 3.66 | 3.45 | 0 | 0 | 0 |
| 24/12/2020 |
3.66
|
312,640 | 3.83 | 3.83 | 3.45 | 0 | 0 | 0 |
| 23/12/2020 |
3.71
|
86,490 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 22/12/2020 |
3.47
|
322,800 | 3.25 | 3.47 | 3.25 | 0 | 0 | 0 |
| 21/12/2020 |
3.25
|
62,500 | 3.30 | 3.33 | 3.24 | 0 | 0 | 0 |
| 18/12/2020 |
3.22
|
90,410 | 3.22 | 3.23 | 3.16 | 0 | 0 | 0 |
| 17/12/2020 |
3.22
|
23,630 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
| 16/12/2020 |
3.22
|
149,250 | 3.19 | 3.25 | 3.11 | 0 | 0 | 0 |
| 15/12/2020 |
3.15
|
108,970 | 3.15 | 3.23 | 3.12 | 0 | 0 | 0 |
| 14/12/2020 |
3.15
|
77,650 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/12/2020 |
3.16
|
86,850 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
| 10/12/2020 |
3.13
|
69,180 | 3.17 | 3.19 | 3.12 | 0 | 0 | 0 |
| 09/12/2020 |
3.19
|
96,240 | 3.25 | 3.27 | 3.18 | 0 | 0 | 0 |
| 08/12/2020 |
3.21
|
182,240 | 3.12 | 3.22 | 3.09 | 0 | 0 | 0 |
| 07/12/2020 |
3.18
|
85,250 | 3.18 | 3.21 | 3.03 | 0 | 0 | 0 |
| 04/12/2020 |
3.02
|
65,660 | 3.02 | 3.07 | 3.02 | 0 | 0 | 0 |
| 03/12/2020 |
3.02
|
171,270 | 2.97 | 3.02 | 2.92 | 0 | 0 | 0 |
| 02/12/2020 |
2.97
|
54,870 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
| 01/12/2020 |
2.94
|
39,870 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 30/11/2020 |
2.95
|
47,810 | 2.97 | 3.04 | 2.95 | 0 | 0 | 0 |
| 27/11/2020 |
2.97
|
15,340 | 2.97 | 2.99 | 2.94 | 0 | 0 | 0 |
| 26/11/2020 |
2.95
|
63,170 | 2.94 | 2.96 | 2.94 | 0 | 0 | 0 |
| 25/11/2020 |
2.96
|
69,730 | 2.91 | 3.03 | 2.92 | 0 | 0 | 0 |
| 24/11/2020 |
2.91
|
87,620 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 |
| 23/11/2020 |
3.04
|
55,620 | 3.07 | 3.07 | 2.91 | 0 | 0 | 0 |
| 20/11/2020 |
3.04
|
47,330 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 |
| 19/11/2020 |
3.02
|
85,150 | 2.92 | 3.04 | 2.92 | 0 | 0 | 0 |
| 18/11/2020 |
2.92
|
76,630 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 17/11/2020 |
2.96
|
21,150 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
| 16/11/2020 |
3.02
|
29,790 | 2.92 | 3.02 | 2.92 | 0 | 0 | 0 |
| 13/11/2020 |
2.97
|
4,100 | 2.97 | 2.99 | 2.92 | 0 | 0 | 0 |
| 12/11/2020 |
2.97
|
12,470 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
| 11/11/2020 |
3.03
|
38,870 | 3.02 | 3.04 | 2.97 | 0 | 0 | 0 |
| 10/11/2020 |
3.04
|
27,550 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 09/11/2020 |
3.04
|
28,440 | 3.07 | 3.08 | 2.94 | 0 | 0 | 0 |
| 06/11/2020 |
3.05
|
6,370 | 2.99 | 3.07 | 2.98 | 0 | 0 | 0 |
| 05/11/2020 |
3.05
|
260,910 | 2.92 | 3.09 | 2.87 | 0 | 0 | 0 |
| 04/11/2020 |
2.89
|
17,170 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
| 03/11/2020 |
2.87
|
12,200 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
| 02/11/2020 |
2.87
|
20,320 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
| 30/10/2020 |
2.81
|
38,960 | 2.81 | 2.94 | 2.80 | 0 | 0 | 0 |
| 29/10/2020 |
2.84
|
5,530 | 2.80 | 3.03 | 2.80 | 0 | 0 | 0 |
| 28/10/2020 |
2.84
|
46,580 | 2.87 | 2.91 | 2.81 | 0 | 0 | 0 |
| 27/10/2020 |
2.87
|
62,370 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
| 26/10/2020 |
2.97
|
23,750 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |