| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
2.40
3.70
2.40
|
|
2 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
2.40
3.70
2.40
|
|
3 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
2.40
3.70
2.40
|
|
6 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
2.40
3.70
2.40
|
|
12 tháng
(2023-05-16) |
0.25 | 7.46% | 2,616,525 | 287,200 | 1.3 |
2.40
4.90
2.40
|
|
24 tháng
(2022-05-23) |
-7.80 | -68.42% | 16,474,825 | 1,177,270 | 6.9 |
2.40
11.40
2.40
|
|
36 tháng
(2021-05-26) |
-2.64 | -42.31% | 49,800,825 | 3,008,070 | 30.1 |
2.40
18
2.40
|
|
60 tháng
(2019-06-06) |
-1.39 | -27.86% | 69,781,335 | 4,729,780 | 39.4 |
2.40
18
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2026 |
3.10
|
8,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/05/2026 |
3.10
|
500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/05/2026 |
3.10
|
3,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/05/2026 |
3.20
|
8,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/05/2026 |
3.20
|
4,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/05/2026 |
3.10
|
9,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/05/2026 |
3.20
|
6,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/05/2026 |
3.20
|
1,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/05/2026 |
3.10
|
18,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/05/2026 |
3.10
|
7,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/05/2026 |
3.10
|
700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/05/2026 |
3.10
|
2,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/05/2026 |
3
|
40,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2026 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2026 |
3.20
|
3,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/05/2026 |
3
|
17,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/05/2026 |
3.20
|
40,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/04/2026 |
3.30
|
4,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 28/04/2026 |
3.50
|
88,300 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 24/04/2026 |
3.10
|
42,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/04/2026 |
3.30
|
16,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/04/2026 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/04/2026 |
3.20
|
36,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/04/2026 |
3.20
|
8,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 17/04/2026 |
3.20
|
40,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 16/04/2026 |
3.20
|
7,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/04/2026 |
3.30
|
29,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 14/04/2026 |
3.10
|
15,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 13/04/2026 |
3.10
|
39,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 10/04/2026 |
3.30
|
24,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/04/2026 |
3.40
|
3,900 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 08/04/2026 |
3.30
|
53,500 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/04/2026 |
3.40
|
13,300 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/04/2026 |
3.40
|
16,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/04/2026 |
3.40
|
5,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/04/2026 |
3.40
|
33,700 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 01/04/2026 |
3.50
|
50,000 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 31/03/2026 |
3.40
|
37,100 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 30/03/2026 |
3.10
|
12,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/03/2026 |
3.10
|
16,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/03/2026 |
3.20
|
54,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 25/03/2026 |
3.40
|
39,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/03/2026 |
3.40
|
1,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/03/2026 |
3.40
|
30,900 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 20/03/2026 |
3.30
|
5,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/03/2026 |
3.40
|
400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/03/2026 |
3.50
|
15,400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 17/03/2026 |
3.50
|
2,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/03/2026 |
3.40
|
1,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/03/2026 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/03/2026 |
3.50
|
13,400 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/03/2026 |
3.40
|
1,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 10/03/2026 |
3.40
|
3,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/03/2026 |
3.20
|
72,700 | 3.30 | 3.40 | 2.90 | 0 | 0 | 0 |
| 06/03/2026 |
3.50
|
3,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/03/2026 |
3.40
|
6,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2026 |
3.50
|
27,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/03/2026 |
3.50
|
52,200 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/03/2026 |
3.40
|
14,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/02/2026 |
3.40
|
21,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/02/2026 |
3.40
|
68,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/02/2026 |
3.50
|
63,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/02/2026 |
3.60
|
10,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/02/2026 |
3.60
|
110,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/02/2026 |
3.60
|
39,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/02/2026 |
3.60
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/02/2026 |
3.60
|
49,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/02/2026 |
3.60
|
15,000 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/02/2026 |
3.60
|
80,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/02/2026 |
3.60
|
19,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/02/2026 |
3.60
|
50,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/02/2026 |
3.70
|
4,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/02/2026 |
3.60
|
12,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/02/2026 |
3.80
|
12,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/01/2026 |
3.90
|
124,400 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 29/01/2026 |
3.60
|
20,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/01/2026 |
3.60
|
39,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/01/2026 |
3.60
|
50,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/01/2026 |
3.70
|
148,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/01/2026 |
3.70
|
51,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/01/2026 |
3.70
|
22,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/01/2026 |
3.60
|
35,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/01/2026 |
3.70
|
14,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/01/2026 |
3.80
|
41,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/01/2026 |
3.60
|
112,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/01/2026 |
3.60
|
17,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/01/2026 |
3.60
|
67,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/01/2026 |
3.60
|
9,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/01/2026 |
3.70
|
16,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/01/2026 |
3.60
|
14,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/01/2026 |
3.80
|
76,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/01/2026 |
3.80
|
106,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/01/2026 |
3.90
|
26,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 05/01/2026 |
4
|
80,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 31/12/2025 |
3.90
|
4,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/12/2025 |
3.90
|
38,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/12/2025 |
4
|
24,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/12/2025 |
3.90
|
90,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/12/2025 |
4.10
|
17,200 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 24/12/2025 |
4.20
|
143,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |