| 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) |
-0.10 | -4.17% | 3,700 | 0 | 0 |
2.20
2.50
2.30
|
|
2 tháng
(2026-08-10) |
-0.70 | -23.33% | 7,500 | 0 | 0 |
2.20
3
2.30
|
|
3 tháng
(2026-07-10) |
-1 | -30.30% | 12,700 | 0 | 0 |
2.20
3.30
2.30
|
|
6 tháng
(2026-04-13) |
-2.50 | -52.08% | 192,400 | 0 | 0 |
2.20
5.60
2.30
|
|
12 tháng
(2025-10-13) |
-3.40 | -59.65% | 652,500 | 0 | 0 |
2.20
6.10
2.30
|
|
24 tháng
(2024-10-18) |
-3 | -56.60% | 4,174,697 | 0 | 0 |
2.20
7.90
2.30
|
|
36 tháng
(2023-10-24) |
-3.70 | -61.67% | 5,510,375 | 0 | 0 |
2.20
8.10
2.30
|
|
60 tháng
(2021-11-03) |
-3.50 | -60.34% | 6,846,270 | 0 | 0 |
2.10
10.40
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 14/03/2025 |
5.40
|
33,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.20
|
13,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
3,146 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5.20
|
2,118 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.20
|
6,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.60
|
4,352 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/03/2025 |
5.60
|
10,700 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/03/2025 |
5.50
|
4,049 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/03/2025 |
5.40
|
9,511 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.60
|
18,200 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
16,310 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
5,686 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
11,647 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
34,780 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
6.40
|
17,906 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
88,805 | 7.20 | 7.20 | 6.40 | 0 | 0 | 0 |
| 20/02/2025 |
7.20
|
25,570 | 7.80 | 8.30 | 7.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.90
|
57,258 | 7.10 | 8 | 7 | 0 | 0 | 0 |
| 18/02/2025 |
7.10
|
65,083 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 17/02/2025 |
6.30
|
23,355 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.50
|
5,526 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.40
|
29,631 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
1,403 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
4.90
|
3,005 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
15,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
7,101 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 22/01/2025 |
4.70
|
10,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/01/2025 |
5.40
|
250 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
1,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.50
|
136 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
744 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
105 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/01/2025 |
5.60
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/01/2025 |
5.50
|
31 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/01/2025 |
5.60
|
900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/01/2025 |
5.50
|
123 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/12/2024 |
5.30
|
10,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 30/12/2024 |
5.80
|
173 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/12/2024 |
5.40
|
18,846 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
29,829 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
12,823 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
2,714 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2024 |
5
|
4,303 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
1,306 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
11,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5
|
11,373 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/12/2024 |
5
|
2,092 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/12/2024 |
4.90
|
5,301 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
16,560 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
4.70
|
2,415 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/12/2024 |
6.30
|
16,607 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/12/2024 |
4.40
|
1,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.90
|
4,600 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 03/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/12/2024 |
4.50
|
3,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/11/2024 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 28/11/2024 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 27/11/2024 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 26/11/2024 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
907 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/11/2024 |
4.70
|
2,005 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/11/2024 |
4.60
|
5,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
1,200 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/11/2024 |
4.50
|
2,105 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
2,335 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
8,022 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
23,114 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
15,413 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
56,411 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
25,914 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/11/2024 |
4.40
|
53,552 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
3,911 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/11/2024 |
4.60
|
2,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.80
|
27,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/11/2024 |
4.80
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
2,356 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 29/10/2024 |
4.80
|
2,509 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,410 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
23,009 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5
|
8,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
4,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
4.90
|
12,110 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.30
|
11,051 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
1,508 | 6.80 | 6.80 | 5.30 | 0 | 0 | 0 |