| 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 | 0% | 5,326,600 | -400 | 0.0 |
1.70
2.40
1.80
|
|
2 tháng
(2026-08-10) |
0 | 0% | 6,410,700 | -400 | 0.0 |
1.70
2.40
1.80
|
|
3 tháng
(2026-07-10) |
-0.10 | -5.26% | 7,450,800 | -400 | 0.0 |
1.70
2.40
1.80
|
|
6 tháng
(2026-04-13) |
-0.50 | -21.74% | 13,826,600 | -700 | 0.0 |
1.70
2.60
1.80
|
|
12 tháng
(2025-10-13) |
-1 | -35.71% | 28,572,000 | -2,600 | 0.0 |
1.70
2.90
1.80
|
|
24 tháng
(2024-10-18) |
-0.50 | -21.74% | 95,670,151 | 8,100 | 0.0 |
1.70
4.20
1.80
|
|
36 tháng
(2023-10-24) |
-0.80 | -30.77% | 125,100,329 | 12,500 | 0.0 |
1.70
4.20
1.80
|
|
60 tháng
(2021-11-03) |
-4.50 | -71.43% | 243,152,390 | 9,800 | 0.0 |
1.70
10.50
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
3.30
|
336,513 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 25/03/2025 |
3.40
|
114,033 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/03/2025 |
3.30
|
1,405,392 | 3.60 | 3.60 | 3.30 | 18,100 | 0 | 0.1 |
| 21/03/2025 |
3.60
|
287,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/03/2025 |
3.60
|
64,201 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/03/2025 |
3.60
|
138,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.70
|
231,500 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/03/2025 |
1.70
|
8,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 14/03/2025 |
3.60
|
404,668 | 3.70 | 3.70 | 3.40 | 1,000 | 0 | 0.0 |
| 13/03/2025 |
3.70
|
190,817 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 12/03/2025 |
3.60
|
183,905 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/03/2025 |
3.70
|
241,800 | 3.40 | 3.70 | 3.30 | 0 | 100 | 0.0 |
| 10/03/2025 |
3.40
|
457,500 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/03/2025 |
3.60
|
104,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/03/2025 |
3.60
|
283,010 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/03/2025 |
3.50
|
93,401 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/03/2025 |
3.70
|
210,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.60
|
446,002 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/02/2025 |
3.80
|
418,605 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/02/2025 |
3.80
|
206,727 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/02/2025 |
3.90
|
203,932 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 25/02/2025 |
3.80
|
519,895 | 4.10 | 4.20 | 3.80 | 0 | 1,000 | 0.0 |
| 24/02/2025 |
4.10
|
241,788 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 21/02/2025 |
4.20
|
1,156,834 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 20/02/2025 |
3.90
|
180,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/02/2025 |
3.80
|
500,026 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 18/02/2025 |
3.70
|
225,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/02/2025 |
3.80
|
345,501 | 3.60 | 3.90 | 3.60 | 2,000 | 0 | 0.0 |
| 14/02/2025 |
3.60
|
197,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/02/2025 |
3.80
|
132,006 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2025 |
3.80
|
230,932 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/02/2025 |
3.70
|
247,941 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/02/2025 |
3.60
|
412,117 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/02/2025 |
3.80
|
196,571 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/02/2025 |
3.90
|
417,111 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 05/02/2025 |
3.80
|
586,981 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.80
|
299,601 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
4
|
867,916 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 23/01/2025 |
3.90
|
857,301 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 22/01/2025 |
3.60
|
1,777,048 | 3.30 | 3.80 | 3.30 | 0 | 0 | 0 |
| 21/01/2025 |
3.60
|
174,201 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
1,047,256 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/01/2025 |
3.70
|
1,106,204 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/01/2025 |
3.40
|
659,412 | 3 | 3.40 | 3 | 0 | 0 | 0 |
| 15/01/2025 |
3.10
|
299,104 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
308,803 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.10
|
741,807 | 3.40 | 3.40 | 3.10 | 0 | 200 | 0.0 |
| 10/01/2025 |
3.40
|
686,506 | 3.60 | 3.60 | 3.30 | 0 | 100 | 0.0 |
| 09/01/2025 |
3.60
|
1,818,718 | 3.60 | 3.60 | 3.40 | 0 | 200 | 0.0 |
| 08/01/2025 |
3.30
|
309,175 | 3.30 | 3.30 | 3.30 | 0 | 215 | 0.0 |
| 07/01/2025 |
2.50
|
168,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 06/01/2025 |
2.80
|
545,100 | 2.60 | 2.80 | 2.60 | 0 | 200 | 0.0 |
| 03/01/2025 |
2.60
|
685,311 | 2.50 | 2.70 | 2.50 | 0 | 400 | 0.0 |
| 02/01/2025 |
2.50
|
8,900 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 31/12/2024 |
2.50
|
100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 30/12/2024 |
2.50
|
6,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 27/12/2024 |
2.50
|
18,006 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 26/12/2024 |
2.50
|
15,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 25/12/2024 |
2.50
|
50,705 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 24/12/2024 |
2.50
|
19,600 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 23/12/2024 |
2.50
|
13,405 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 20/12/2024 |
2.50
|
96,800 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 19/12/2024 |
2.50
|
38,105 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 18/12/2024 |
2.40
|
15,810 | 2.40 | 2.50 | 2.40 | 0 | 2 | 0.0 |
| 17/12/2024 |
2.40
|
41,102 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 16/12/2024 |
2.40
|
32,200 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 13/12/2024 |
2.40
|
53,200 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 12/12/2024 |
2.40
|
62,905 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 11/12/2024 |
2.40
|
70,908 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 10/12/2024 |
2.40
|
12,800 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 09/12/2024 |
2.40
|
95,302 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 06/12/2024 |
2.90
|
51,813 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
302,442 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
35,650 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
175,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
2.80
|
100,101 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/11/2024 |
1.70
|
8,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 28/11/2024 |
1.70
|
8,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 27/11/2024 |
1.70
|
8,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 26/11/2024 |
1.70
|
8,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 25/11/2024 |
2.40
|
6,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 22/11/2024 |
2.40
|
70,900 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 21/11/2024 |
2.40
|
26,000 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 20/11/2024 |
2.30
|
34,000 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 19/11/2024 |
2.30
|
61,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 18/11/2024 |
2.40
|
38,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 15/11/2024 |
2.30
|
72,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 14/11/2024 |
2.40
|
82,805 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 13/11/2024 |
2.40
|
281,400 | 2.60 | 2.60 | 2.30 | 400 | 0 | 0.0 |
| 12/11/2024 |
2.50
|
755,500 | 2.40 | 2.70 | 2.30 | 0 | 0 | 0 |
| 11/11/2024 |
2.50
|
290,928 | 2.60 | 2.80 | 2.50 | 17 | 0 | 0.0 |
| 08/11/2024 |
2.70
|
63,405 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 07/11/2024 |
2.60
|
389,503 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 06/11/2024 |
2.60
|
44,801 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 05/11/2024 |
2.60
|
26,600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 04/11/2024 |
2.50
|
17,134 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 01/11/2024 |
2.60
|
130,101 | 2.50 | 2.80 | 2.50 | 0 | 400 | 0.0 |
| 31/10/2024 |
2.60
|
207,300 | 2.50 | 2.70 | 2.50 | 400 | 4,700 | 0.0 |
| 30/10/2024 |
2.70
|
112,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 29/10/2024 |
2.60
|
478,512 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |