| 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) |
-0.20 | -3.08% | 1,700,000 | 0 | 0 |
6.10
8.30
6.80
|
|
2 tháng
(2026-07-20) |
0.30 | 5% | 4,051,200 | 0 | 0 |
5.90
8.30
6.80
|
|
3 tháng
(2026-06-22) |
-0.40 | -5.97% | 6,023,800 | 0 | 0 |
5.90
8.30
6.80
|
|
6 tháng
(2026-03-23) |
0 | 0% | 24,758,800 | 0 | 0 |
5.90
8.30
6.80
|
|
12 tháng
(2025-09-23) |
3.70 | 142.31% | 55,700,100 | 0 | 0 |
2.40
9
6.80
|
|
24 tháng
(2024-09-30) |
2.90 | 85.29% | 92,478,434 | 0 | 0 |
1.10
9
6.80
|
|
36 tháng
(2023-10-04) |
5 | 384.62% | 130,366,939 | 0 | 0 |
1.10
9
6.80
|
|
60 tháng
(2021-10-14) |
4.30 | 215% | 156,652,818 | 39,876 | 0.1 |
1
9
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/02/2025 |
3.50
|
96,201 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.70
|
495,576 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
442,880 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
| 07/02/2025 |
3.50
|
824,276 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 06/02/2025 |
3.40
|
395,536 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/02/2025 |
3.10
|
128,073 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/02/2025 |
3
|
236,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/01/2025 |
3.10
|
181,819 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
3.10
|
224,330 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 22/01/2025 |
3
|
182,819 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
135,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3.10
|
324,933 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
| 17/01/2025 |
2.90
|
67,310 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 16/01/2025 |
3
|
143,606 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/01/2025 |
3
|
568,410 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 14/01/2025 |
2.90
|
387,397 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
325,580 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 10/01/2025 |
3.70
|
495,336 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
386,420 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 08/01/2025 |
3.20
|
198,150 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
| 07/01/2025 |
2.70
|
30,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 06/01/2025 |
2.90
|
255,621 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/01/2025 |
2.90
|
37,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/01/2025 |
2.80
|
34,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 31/12/2024 |
2.90
|
86,484 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 30/12/2024 |
2.90
|
123,764 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 27/12/2024 |
2.90
|
62,401 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/12/2024 |
3.20
|
308,742 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/12/2024 |
2.90
|
89,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 24/12/2024 |
2.80
|
14,612 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 23/12/2024 |
2.80
|
86,701 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 20/12/2024 |
2.80
|
50,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 19/12/2024 |
2.90
|
30,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 18/12/2024 |
3
|
147,647 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 17/12/2024 |
2.90
|
79,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 16/12/2024 |
2.90
|
32,718 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 13/12/2024 |
2.90
|
157,003 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 12/12/2024 |
2.80
|
78,012 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 11/12/2024 |
2.90
|
71,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 10/12/2024 |
2.80
|
38,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 09/12/2024 |
2.90
|
5,504 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.30
|
549,288 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 05/12/2024 |
2.20
|
177,001 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 04/12/2024 |
2.10
|
116,402 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 03/12/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 02/12/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.40
|
42,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 28/11/2024 |
6.40
|
42,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
42,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
42,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
126,404 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/11/2024 |
2.90
|
45,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 21/11/2024 |
2.90
|
63,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 20/11/2024 |
2.90
|
33,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 19/11/2024 |
2.90
|
15,497 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
30,131 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/11/2024 |
2.90
|
23,604 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/11/2024 |
2.90
|
75,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
3
|
80,069 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
19,941 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2024 |
3.10
|
105,177 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2024 |
3.10
|
105,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
3
|
98,120 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/11/2024 |
3.10
|
43,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
187,686 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
33,319 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.10
|
94,247 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/10/2024 |
3.10
|
50,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/10/2024 |
3.20
|
73,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
105,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
151,703 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 25/10/2024 |
3.20
|
24,053 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/10/2024 |
3.40
|
567,854 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
87,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/10/2024 |
3
|
62,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
52,409 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3.20
|
22,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2024 |
3.10
|
20,701 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
61,435 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
34,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
40,949 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
13,117 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.20
|
51,402 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
107,177 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
70,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.20
|
51,701 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.30
|
45,106 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
148,477 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
92,131 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
174,441 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.40
|
157,787 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
204,022 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
394,804 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.60
|
407,474 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 24/09/2024 |
3.30
|
148,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/09/2024 |
3.20
|
335,511 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.30
|
161,611 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 19/09/2024 |
3.40
|
169,323 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
418,910 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 17/09/2024 |
3.10
|
73,257 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |