| 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) |
-0.60 | -10% | 48,700 | 0 | 0 |
4.70
6
5.80
|
|
2 tháng
(2026-08-10) |
-0.90 | -14.29% | 63,100 | 0 | 0 |
4.70
6.30
5.80
|
|
3 tháng
(2026-07-10) |
-0.90 | -14.29% | 83,300 | 0 | 0 |
4.70
6.80
5.80
|
|
6 tháng
(2026-04-13) |
-1.30 | -19.40% | 249,300 | 0 | 0 |
4.70
6.90
5.80
|
|
12 tháng
(2025-10-13) |
1.80 | 50% | 6,088,900 | 0 | 0 |
3.30
9.50
5.80
|
|
24 tháng
(2024-10-18) |
1.90 | 54.29% | 10,824,958 | 0 | 0 |
2.90
9.50
5.80
|
|
36 tháng
(2023-10-24) |
1 | 22.73% | 15,091,158 | 0 | 0 |
2.90
9.50
5.80
|
|
60 tháng
(2021-11-03) |
-12.10 | -69.14% | 40,680,586 | 400 | 0.0 |
2.80
19.10
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2025 |
3.50
|
13,355 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/03/2025 |
3.50
|
34,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
35,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/03/2025 |
3.50
|
350 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/03/2025 |
3.50
|
8,305 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/03/2025 |
3.60
|
9,417 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 20/03/2025 |
3.70
|
1,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2025 |
3.70
|
7,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/03/2025 |
3.60
|
5,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/03/2025 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 14/03/2025 |
3.40
|
6,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
8,249 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/03/2025 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/03/2025 |
3.50
|
10,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2025 |
3.50
|
1,318 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/03/2025 |
3.50
|
3,711 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/03/2025 |
3.50
|
9,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/03/2025 |
3.50
|
26,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.50
|
6,201 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/02/2025 |
3.50
|
14,449 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/02/2025 |
3.50
|
12,501 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2025 |
3.50
|
29,352 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/02/2025 |
3.50
|
40,001 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/02/2025 |
3.50
|
9,523 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/02/2025 |
3.70
|
800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
3.90
|
54,121 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 19/02/2025 |
3.50
|
5,865 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/02/2025 |
3.40
|
6,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/02/2025 |
3.40
|
12,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.40
|
8,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/02/2025 |
3.40
|
4,754 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.50
|
12,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/02/2025 |
3.40
|
25,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/02/2025 |
3.40
|
24,025 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/02/2025 |
3.40
|
7,250 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/02/2025 |
3.40
|
1,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
27,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/01/2025 |
3.40
|
18,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/01/2025 |
3.40
|
13,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2025 |
3.40
|
11,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/01/2025 |
3.40
|
56,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 20/01/2025 |
3.30
|
9,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/01/2025 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
1,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
1,001 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
12,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/01/2025 |
3.30
|
10,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/01/2025 |
3.30
|
5,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
921 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
8,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/01/2025 |
3.70
|
8,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
2,412 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/01/2025 |
3.40
|
1,718 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
3.50
|
1,758 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
16,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/12/2024 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
63,948 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/12/2024 |
3.40
|
1,010 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/12/2024 |
3.30
|
9,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/12/2024 |
3.40
|
10,312 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/12/2024 |
3.30
|
9,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/12/2024 |
3.30
|
38,009 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/12/2024 |
3.40
|
57,720 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/12/2024 |
3.40
|
27,301 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/12/2024 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/12/2024 |
3.40
|
800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/12/2024 |
3.40
|
26,301 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/12/2024 |
3.40
|
31,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/12/2024 |
3.50
|
25,403 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
5,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/12/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/12/2024 |
3.30
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/12/2024 |
3.60
|
16,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/12/2024 |
3.80
|
6,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/12/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/11/2024 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 25/11/2024 |
3.40
|
3,001 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.40
|
3,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.40
|
25,727 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.60
|
98,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.40
|
118,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.40
|
98,509 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/11/2024 |
3.40
|
43,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/11/2024 |
3.50
|
116,200 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 13/11/2024 |
3.40
|
11,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/11/2024 |
3.30
|
82,910 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/11/2024 |
3.40
|
33,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
32,301 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 06/11/2024 |
3.60
|
83,701 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
57,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.30
|
8,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/11/2024 |
3.30
|
13,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.40
|
9,005 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |