| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 9,000 | 9,000 | 0 |
3.10
5.90
5.90
|
|
2 tháng
(2026-07-13) |
0.10 | 3.33% | 37,300 | 37,000 | 0 |
2.70
5.90
5.90
|
|
3 tháng
(2026-06-11) |
0.60 | 24% | 75,100 | 71,600 | 0 |
2.50
5.90
5.90
|
|
6 tháng
(2026-03-13) |
0.10 | 3.33% | 333,100 | 320,700 | 0.6 |
2.20
5.90
5.90
|
|
12 tháng
(2025-09-15) |
1 | 47.62% | 889,700 | 585,000 | 1.2 |
1.90
5.90
5.90
|
|
24 tháng
(2024-09-19) |
-2.40 | -43.64% | 5,014,131 | -728,000 | -2.7 |
1.90
7.90
5.90
|
|
36 tháng
(2023-09-25) |
-3.20 | -50.79% | 5,459,942 | -676,927 | -2.4 |
1.90
7.90
5.90
|
|
60 tháng
(2021-10-05) |
-9.90 | -76.15% | 26,991,157 | 775,073 | 7.8 |
1.90
13.50
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2025 |
3
|
4,008 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/03/2025 |
3.10
|
16,002 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
2.90
|
7,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/03/2025 |
3
|
38,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/03/2025 |
3
|
24,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 11/03/2025 |
3.10
|
64,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/03/2025 |
2.90
|
46,336 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/03/2025 |
3
|
24,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/03/2025 |
3
|
49,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 05/03/2025 |
2.90
|
39,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/03/2025 |
3
|
26,136 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/03/2025 |
2.90
|
31,201 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/02/2025 |
3.10
|
35,001 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/02/2025 |
3.10
|
21,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/02/2025 |
3.10
|
24,302 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/02/2025 |
3.10
|
31,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/02/2025 |
3.20
|
30,624 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 21/02/2025 |
3.20
|
29,399 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 20/02/2025 |
3.20
|
56,150 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/02/2025 |
3.50
|
44,400 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/02/2025 |
3.30
|
67,255 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 17/02/2025 |
3
|
32,553 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/02/2025 |
2.90
|
27,671 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 13/02/2025 |
3
|
13,459 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 12/02/2025 |
3
|
27,811 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 11/02/2025 |
3.10
|
5,605 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/02/2025 |
3.10
|
21,707 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
47,752 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/02/2025 |
3
|
62,516 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| 05/02/2025 |
2.80
|
14,836 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 04/02/2025 |
2.80
|
19,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 24/01/2025 |
2.80
|
7,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 23/01/2025 |
2.80
|
11,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 22/01/2025 |
2.80
|
21,700 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 21/01/2025 |
3.10
|
20,600 | 3.50 | 3.50 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
22,600 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 17/01/2025 |
3.40
|
22,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/01/2025 |
3.20
|
24,410 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.20
|
33,400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
21,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.40
|
20,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/01/2025 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/01/2025 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/01/2025 |
3.70
|
12,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
6,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/01/2025 |
3.70
|
14,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
14,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/12/2024 |
3.90
|
14,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 30/12/2024 |
4
|
16,302 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 27/12/2024 |
4
|
2,301 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
4,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
19,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
13,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
14,121 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.10
|
14,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
15,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/12/2024 |
4.10
|
12,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 17/12/2024 |
4.10
|
13,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4.20
|
14,805 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 13/12/2024 |
4.30
|
12,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
12,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 11/12/2024 |
4.70
|
12,316 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
12,910 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
12,312 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/12/2024 |
6.90
|
2,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/12/2024 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
907 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
5,310 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
| 12/11/2024 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
110 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
1,220 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
4,937 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 06/11/2024 |
5.40
|
2,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/10/2024 |
5.50
|
2 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/10/2024 |
5.50
|
2,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
17 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
4,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |