| 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) |
-0.10 | -4.35% | 2,015,000 | -400 | 0.0 |
2.20
3
2.20
|
|
2 tháng
(2026-07-20) |
-0.30 | -12% | 5,763,700 | 19,500 | 0.0 |
2.20
3
2.20
|
|
3 tháng
(2026-06-22) |
-0.40 | -15.38% | 15,103,400 | -3,900 | 0.0 |
2.20
3
2.20
|
|
6 tháng
(2026-03-23) |
-0.50 | -18.52% | 26,583,200 | -466,900 | -1.3 |
2.20
3.10
2.20
|
|
12 tháng
(2025-09-23) |
-1.60 | -42.11% | 58,503,000 | -570,800 | -1.7 |
2.20
4
2.20
|
|
24 tháng
(2024-09-30) |
-1.10 | -33.33% | 172,308,668 | 1,106,084 | 4.8 |
2.20
4.90
2.20
|
|
36 tháng
(2023-10-04) |
-2.30 | -51.11% | 373,699,635 | 1,557,429 | 6.8 |
2.20
5.60
2.20
|
|
60 tháng
(2021-10-14) |
-7.80 | -78% | 1,134,928,525 | 1,304,841 | 12.0 |
2.20
16.54
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
3.70
|
188,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/03/2025 |
3.80
|
206,096 | 3.70 | 3.80 | 3.70 | 58,300 | 3,200 | 0.2 |
| 05/03/2025 |
3.70
|
211,014 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
273,610 | 3.80 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 03/03/2025 |
3.80
|
154,953 | 3.70 | 3.80 | 3.70 | 52,800 | 7,000 | 0.2 |
| 28/02/2025 |
3.70
|
347,536 | 3.80 | 3.80 | 3.70 | 58,000 | 0 | 0.2 |
| 27/02/2025 |
3.80
|
216,246 | 3.70 | 3.80 | 3.70 | 12,400 | 2,900 | 0.0 |
| 26/02/2025 |
3.70
|
81,341 | 3.70 | 3.80 | 3.70 | 6,600 | 0 | 0.0 |
| 25/02/2025 |
3.80
|
404,675 | 3.80 | 3.90 | 3.60 | 7,100 | 0 | 0.0 |
| 24/02/2025 |
3.80
|
443,101 | 3.80 | 3.90 | 3.70 | 18,200 | 0 | 0.1 |
| 21/02/2025 |
3.80
|
734,345 | 3.80 | 4 | 3.80 | 112,100 | 17,000 | 0.4 |
| 20/02/2025 |
3.80
|
301,285 | 3.90 | 4 | 3.80 | 33,000 | 11,900 | 0.1 |
| 19/02/2025 |
3.90
|
1,452,702 | 3.70 | 4 | 3.60 | 47,300 | 0 | 0.2 |
| 18/02/2025 |
3.70
|
366,192 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/02/2025 |
3.70
|
400,429 | 3.60 | 3.80 | 3.50 | 100 | 0 | 0.0 |
| 14/02/2025 |
3.60
|
344,604 | 3.60 | 3.70 | 3.50 | 8,400 | 2,000 | 0.0 |
| 13/02/2025 |
3.60
|
283,331 | 3.70 | 3.80 | 3.50 | 0 | 8,400 | 0.0 |
| 12/02/2025 |
3.70
|
616,427 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/02/2025 |
3.60
|
576,943 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
822,513 | 3.70 | 3.80 | 3.50 | 16,800 | 2,000 | 0.1 |
| 07/02/2025 |
3.70
|
842,642 | 3.70 | 3.90 | 3.60 | 0 | 16,800 | -0.1 |
| 06/02/2025 |
3.70
|
2,026,371 | 3.50 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 05/02/2025 |
3.40
|
512,832 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
378,962 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.70
|
347,536 | 3.80 | 3.80 | 3.70 | 58,000 | 0 | 0.2 |
| 31/01/2025 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 30/01/2025 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 29/01/2025 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 28/01/2025 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 27/01/2025 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 24/01/2025 |
3.20
|
303,836 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.20
|
357,929 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/01/2025 |
3.10
|
29,476 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/01/2025 |
3.10
|
233,982 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
180,715 | 3.30 | 3.30 | 3.20 | 10 | 0 | 0.0 |
| 17/01/2025 |
3.30
|
133,782 | 3.20 | 3.30 | 3.10 | 0 | 3,500 | 0.0 |
| 16/01/2025 |
3.20
|
29,313 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.20
|
266,241 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
237,036 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
112,900 | 3.30 | 3.30 | 3.20 | 20 | 0 | 0.0 |
| 10/01/2025 |
3.30
|
308,902 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
770,925 | 3.30 | 3.50 | 3.20 | 10,900 | 0 | 0.0 |
| 08/01/2025 |
3.20
|
119,413 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.20
|
492,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/01/2025 |
3.30
|
228,687 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.30
|
235,292 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
116,651 | 3.40 | 3.40 | 3.30 | 30 | 0 | 0.0 |
| 01/01/2025 |
3.30
|
293,505 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 31/12/2024 |
3.30
|
293,505 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/12/2024 |
3.20
|
101,376 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/12/2024 |
3.20
|
321,201 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
646,340 | 3.50 | 3.50 | 3.30 | 7,800 | 0 | 0.0 |
| 25/12/2024 |
3.50
|
873,129 | 3.40 | 3.60 | 3.40 | 0 | 27,500 | -0.1 |
| 24/12/2024 |
3.40
|
1,337,302 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/12/2024 |
3.10
|
142,751 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
200,253 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3.10
|
274,523 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/12/2024 |
3.10
|
180,709 | 3.20 | 3.20 | 3.10 | 0 | 200 | 0.0 |
| 17/12/2024 |
3.20
|
86,656 | 3.10 | 3.20 | 3.10 | 0 | 656 | 0.0 |
| 16/12/2024 |
3.20
|
131,783 | 3.20 | 3.20 | 3.10 | 2,600 | 0 | 0.0 |
| 13/12/2024 |
3.10
|
17,196 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2024 |
3.20
|
333,630 | 3.30 | 3.30 | 3.10 | 2,000 | 0 | 0.0 |
| 11/12/2024 |
3.30
|
314,253 | 3.30 | 3.40 | 3.20 | 0 | 7,400 | 0.0 |
| 10/12/2024 |
3.30
|
1,166,741 | 3 | 3.30 | 3 | 23,100 | 10,000 | 0.0 |
| 09/12/2024 |
3
|
43,630 | 3.10 | 3.10 | 3 | 300 | 0 | 0.0 |
| 06/12/2024 |
4.50
|
609,468 | 4.40 | 4.60 | 4.40 | 7,300 | 0 | 0.0 |
| 05/12/2024 |
4.30
|
587,569 | 4.30 | 4.30 | 4.10 | 0 | 37,300 | -0.2 |
| 04/12/2024 |
4.20
|
521,567 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/12/2024 |
4.50
|
498,192 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/12/2024 |
4.90
|
914,384 | 4.90 | 5 | 4.80 | 5,000 | 65,800 | -0.3 |
| 29/11/2024 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 28/11/2024 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 27/11/2024 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 26/11/2024 |
2.30
|
5,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
58,677 | 3 | 3.10 | 3 | 0 | 10,000 | 0.0 |
| 22/11/2024 |
3
|
104,570 | 3.10 | 3.10 | 3 | 200 | 0 | 0.0 |
| 21/11/2024 |
3
|
23,810 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 20/11/2024 |
3.10
|
335,802 | 2.90 | 3.10 | 2.90 | 21,700 | 50,000 | -0.1 |
| 19/11/2024 |
2.90
|
163,103 | 3 | 3.10 | 2.90 | 0 | 15,000 | 0.0 |
| 18/11/2024 |
3
|
81,934 | 3.10 | 3.10 | 3 | 0 | 3,800 | 0.0 |
| 15/11/2024 |
3.10
|
462,973 | 3.10 | 3.10 | 3 | 7,000 | 16,700 | 0.0 |
| 14/11/2024 |
3.10
|
218,407 | 3.10 | 3.20 | 3.10 | 5,600 | 0 | 0.0 |
| 13/11/2024 |
3.20
|
293,776 | 3.20 | 3.20 | 3.10 | 8,800 | 10,800 | 0.0 |
| 12/11/2024 |
3.10
|
156,394 | 3.10 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
| 11/11/2024 |
3.10
|
232,394 | 3.10 | 3.20 | 3 | 1,700 | 3,000 | 0.0 |
| 08/11/2024 |
3.10
|
77,145 | 3.10 | 3.20 | 3.10 | 15,000 | 0 | 0.0 |
| 07/11/2024 |
3.10
|
168,801 | 3.10 | 3.20 | 3.10 | 16,000 | 0 | 0.0 |
| 06/11/2024 |
3.10
|
145,641 | 3.10 | 3.20 | 3.10 | 2,000 | 0 | 0.0 |
| 05/11/2024 |
3.10
|
93,933 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
301,690 | 3.20 | 3.20 | 3.10 | 0 | 4,000 | 0.0 |
| 01/11/2024 |
3.20
|
361,750 | 3.10 | 3.20 | 3 | 700 | 0 | 0.0 |
| 31/10/2024 |
3.10
|
239,984 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/10/2024 |
3.20
|
408,685 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
347,152 | 3 | 3.20 | 3 | 12,500 | 15,000 | 0.0 |
| 28/10/2024 |
3
|
212,884 | 3 | 3.10 | 3 | 500 | 2,600 | 0.0 |
| 25/10/2024 |
3
|
445,043 | 3 | 3.10 | 3 | 600 | 0 | 0.0 |
| 24/10/2024 |
3
|
72,705 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
93,864 | 3.10 | 3.10 | 3 | 0 | 3,400 | 0.0 |
| 22/10/2024 |
3.10
|
92,327 | 3 | 3.10 | 3 | 10,000 | 0 | 0.0 |
| 21/10/2024 |
3
|
133,792 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |