| 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 | 3.12% | 9,216,400 | -500 | 0.0 |
2.50
4.40
2.50
|
|
2 tháng
(2026-08-10) |
0.50 | 17.86% | 15,476,600 | -400 | 0.0 |
2.50
4.40
2.50
|
|
3 tháng
(2026-07-10) |
0.50 | 17.86% | 23,922,800 | -500 | 0.0 |
2.50
4.40
2.50
|
|
6 tháng
(2026-04-13) |
1.20 | 57.14% | 39,451,600 | -4,600 | 0.0 |
1.90
4.40
2.50
|
|
12 tháng
(2025-10-13) |
0.30 | 10% | 59,857,200 | -17,200 | -0.1 |
1.80
4.40
2.50
|
|
24 tháng
(2024-10-18) |
0.30 | 10% | 173,083,818 | 37,700 | 0.1 |
1.80
8
2.50
|
|
36 tháng
(2023-10-24) |
-0.60 | -15.38% | 181,099,851 | 35,800 | 0.1 |
1.80
8
2.50
|
|
60 tháng
(2021-11-03) |
-3.70 | -52.86% | 220,800,741 | -1,628,500 | -6.1 |
1.80
11
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.80
|
118,201 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
5.80
|
111,133 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/03/2025 |
5.80
|
56,449 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/03/2025 |
6
|
6,101 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
21,303 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/03/2025 |
5.90
|
16,201 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/03/2025 |
5.80
|
29,608 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/03/2025 |
3.40
|
465,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/03/2025 |
5.80
|
522,955 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.80
|
528,021 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 12/03/2025 |
5.90
|
557,072 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 11/03/2025 |
5.60
|
597,664 | 5.90 | 6.40 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.90
|
1,062,454 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
244,803 | 7.20 | 7.30 | 6.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.20
|
438,895 | 7.10 | 7.40 | 6.50 | 0 | 700 | 0.0 |
| 05/03/2025 |
6.80
|
580,528 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 04/03/2025 |
6.20
|
630,051 | 5.70 | 6.20 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.70
|
37,678 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/02/2025 |
5.70
|
103,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.80
|
158,700 | 5.80 | 5.80 | 5.70 | 6,000 | 0 | 0.0 |
| 26/02/2025 |
5.80
|
22,000 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 25/02/2025 |
5.40
|
266,401 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
1,260,272 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
302,922 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/02/2025 |
5.90
|
201,000 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/02/2025 |
5.90
|
59,037 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/02/2025 |
6.20
|
192,010 | 5.70 | 6.20 | 5.70 | 700 | 0 | 0.0 |
| 17/02/2025 |
5.80
|
91,670 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.70
|
1,775,616 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
87,179 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
108,026 | 6.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,519,001 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
2,147,098 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
126,126 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.50
|
155,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
188,127 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
233,502 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
166,336 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
72,503 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
174,836 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.50
|
171,502 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
4.20
|
80,909 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
3.90
|
46,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/01/2025 |
3.60
|
1,570,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
1,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.40
|
5,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2025 |
3.40
|
900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/01/2025 |
3.40
|
4,701 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/01/2025 |
3.30
|
5,525 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/01/2025 |
3.40
|
10,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
4.40
|
2,353,200 | 4.50 | 4.50 | 4.10 | 37,800 | 0 | 0.2 |
| 06/01/2025 |
3.20
|
24,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 03/01/2025 |
3.10
|
29,414 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
23,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
96,801 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.30
|
48,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/12/2024 |
3
|
38,215 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/12/2024 |
2.80
|
1,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/12/2024 |
2.90
|
6,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/12/2024 |
2.90
|
800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/12/2024 |
3
|
1,101 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
1,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/12/2024 |
3
|
4,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 18/12/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2024 |
3
|
1,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/12/2024 |
2.90
|
101 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 12/12/2024 |
3.10
|
410 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2024 |
3.10
|
3,408 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 10/12/2024 |
3
|
1,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/12/2024 |
3
|
600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/12/2024 |
3.50
|
45,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/12/2024 |
3.60
|
11,401 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/12/2024 |
3.80
|
3,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/12/2024 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/12/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
465,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 28/11/2024 |
3.40
|
465,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/11/2024 |
3.40
|
465,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/11/2024 |
3.40
|
465,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
1,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
306 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
1,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
1 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
1 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3
|
4,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
3
|
803 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
2,301 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
1,901 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
405 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
3
|
800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2024 |
3.10
|
2,352 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
5,301 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/11/2024 |
3
|
3,901 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 01/11/2024 |
3
|
6,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 31/10/2024 |
2.90
|
142,506 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/10/2024 |
2.90
|
800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/10/2024 |
3
|
1,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |