| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0 | 0% | 1,479,600 | 0 | 0 |
2.70
3
2.80
|
|
2 tháng
(2026-08-05) |
-0.10 | -3.33% | 3,003,600 | 0 | 0 |
2.70
3
2.80
|
|
3 tháng
(2026-07-06) |
-0.20 | -6.45% | 6,734,200 | 0 | 0 |
2.70
3.10
2.80
|
|
6 tháng
(2026-04-07) |
-0.50 | -14.71% | 20,941,100 | 0 | 0 |
2.70
3.70
2.80
|
|
12 tháng
(2025-10-09) |
-2.30 | -44.23% | 53,857,900 | 0 | 0 |
2.70
5.20
2.80
|
|
24 tháng
(2024-10-14) |
-0.20 | -6.45% | 123,080,153 | 0 | 0 |
2.70
5.40
2.80
|
|
36 tháng
(2023-10-20) |
-0.50 | -14.71% | 212,350,110 | 0 | 0 |
2.70
5.40
2.80
|
|
60 tháng
(2021-11-01) |
-6.60 | -69.47% | 363,021,463 | 0 | 0 |
2.30
13.10
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
3.10
|
114,719 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 26/03/2025 |
3
|
130,241 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/03/2025 |
3.10
|
208,770 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/03/2025 |
3.10
|
93,177 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/03/2025 |
3.10
|
378,625 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/03/2025 |
3.10
|
55,462 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/03/2025 |
3.10
|
36,888 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/03/2025 |
3.20
|
72,435 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/03/2025 |
2.80
|
20,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 14/03/2025 |
3.20
|
104,181 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/03/2025 |
3.20
|
73,729 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/03/2025 |
3.20
|
133,104 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/03/2025 |
3.20
|
106,856 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/03/2025 |
3.20
|
293,287 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/03/2025 |
3.20
|
150,206 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/03/2025 |
3.20
|
1,111,809 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/03/2025 |
3.20
|
187,718 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/03/2025 |
3.30
|
146,654 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/03/2025 |
3.40
|
111,745 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/02/2025 |
3.30
|
186,555 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/02/2025 |
3.30
|
305,350 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/02/2025 |
3.40
|
1,363,297 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/02/2025 |
3.40
|
355,330 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/02/2025 |
3.30
|
693,436 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/02/2025 |
3.50
|
1,267,660 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 20/02/2025 |
3.20
|
483,867 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/02/2025 |
3.20
|
575,766 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/02/2025 |
3.20
|
183,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/02/2025 |
3.10
|
193,601 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/02/2025 |
3.10
|
170,867 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 13/02/2025 |
3.10
|
105,301 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/02/2025 |
3.10
|
263,196 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 11/02/2025 |
3.20
|
697,929 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/02/2025 |
3.10
|
624,280 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 07/02/2025 |
3
|
297,204 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/02/2025 |
3
|
246,045 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/02/2025 |
2.90
|
97,325 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/02/2025 |
2.90
|
52,597 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/01/2025 |
2.90
|
176,374 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
2.90
|
48,425 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/01/2025 |
2.90
|
42,301 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
19,525 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3
|
54,353 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/01/2025 |
3
|
53,264 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/01/2025 |
3
|
340,614 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/01/2025 |
2.90
|
283,025 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 14/01/2025 |
3
|
166,555 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/01/2025 |
3
|
249,729 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/01/2025 |
3.10
|
95,507 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 09/01/2025 |
3.10
|
314,042 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 08/01/2025 |
3.20
|
560,938 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/01/2025 |
4
|
157,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
3.10
|
733,450 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/01/2025 |
3
|
427,972 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/01/2025 |
3
|
49,844 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 31/12/2024 |
3
|
555,121 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 30/12/2024 |
3
|
38,190 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 27/12/2024 |
3
|
344,673 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/12/2024 |
3
|
118,871 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/12/2024 |
3.10
|
177,786 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 24/12/2024 |
3
|
252,111 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 23/12/2024 |
3
|
208,460 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/12/2024 |
2.90
|
75,236 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/12/2024 |
2.90
|
73,520 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/12/2024 |
3
|
68,105 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/12/2024 |
3
|
66,610 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
216,779 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/12/2024 |
3
|
54,995 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/12/2024 |
3
|
67,532 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2024 |
3
|
10,817 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 10/12/2024 |
3
|
189,727 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/12/2024 |
3
|
310,173 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/12/2024 |
3.10
|
1,940,724 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3.80
|
1,266,603 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/12/2024 |
3.10
|
127,502 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 03/12/2024 |
3
|
33,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 02/12/2024 |
3
|
70,450 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 29/11/2024 |
2.80
|
20,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 28/11/2024 |
2.80
|
20,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/11/2024 |
2.80
|
20,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/11/2024 |
2.80
|
20,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/11/2024 |
2.90
|
49,299 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
29,782 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/11/2024 |
2.90
|
17,468 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/11/2024 |
3
|
33,585 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/11/2024 |
2.90
|
41,662 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
25,186 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
80,821 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 14/11/2024 |
2.90
|
77,894 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
353,174 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
202,871 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
354,653 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
336,441 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/11/2024 |
3.10
|
125,108 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2024 |
3.20
|
210,393 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 05/11/2024 |
3.10
|
76,084 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
63,872 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.10
|
68,713 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 31/10/2024 |
3.10
|
50,865 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3.20
|
62,979 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |