| 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) |
-0.90 | -10.71% | 4,015,100 | -200 | -0.0 |
6.70
10.70
8.10
|
|
2 tháng
(2026-07-20) |
-2.70 | -26.47% | 8,902,400 | -200 | -0.0 |
6.60
10.70
8.10
|
|
3 tháng
(2026-06-22) |
-4.30 | -36.44% | 12,425,400 | -200 | -0.0 |
6.60
13.30
8.10
|
|
6 tháng
(2026-03-23) |
-0.70 | -8.54% | 28,745,300 | -3,300 | -0.0 |
4
13.30
8.10
|
|
12 tháng
(2025-09-23) |
-1.50 | -16.67% | 48,600,600 | -9,800 | -0.1 |
4
13.60
8.10
|
|
24 tháng
(2024-09-30) |
4.40 | 141.94% | 109,550,153 | -10,400 | -0.1 |
2.90
13.60
8.10
|
|
36 tháng
(2023-10-04) |
2.90 | 63.04% | 137,041,366 | -10,700 | -0.1 |
2.90
13.60
8.10
|
|
60 tháng
(2021-10-14) |
2.50 | 50% | 426,283,139 | -102,100 | -1.9 |
2.90
16.40
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
3.10
|
11,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2024 |
3.10
|
44,552 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
27,240 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
49,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/10/2024 |
3.10
|
40,901 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
83,436 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
34,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
47,135 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
62,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.30
|
38,503 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
36,002 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
198,302 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
36,701 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.40
|
423,442 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
467,935 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
199,504 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
364,606 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
287,421 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
874,225 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.40
|
387,133 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
80,808 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/09/2024 |
3.20
|
23,140 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/09/2024 |
3.20
|
410,701 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 17/09/2024 |
3.10
|
3,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3
|
24,121 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
47,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3
|
14,922 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
70,720 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
11,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
11,001 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
67,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.10
|
16,334 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
35,111 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/09/2024 |
4.10
|
77,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/09/2024 |
3.90
|
122,812 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3
|
57,636 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
112,601 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/08/2024 |
3.10
|
95,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
74,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
14,583 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
34,001 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/08/2024 |
3
|
22,883 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
36,212 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/08/2024 |
3.20
|
49,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
32,537 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
79,401 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/08/2024 |
3
|
71,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.10
|
261,136 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/08/2024 |
2.90
|
83,701 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
32,901 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/08/2024 |
3
|
199,016 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/08/2024 |
3.10
|
166,907 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
190,530 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/08/2024 |
2.90
|
358,702 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.10
|
446,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
124,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
530,323 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
313,502 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
15,130 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
54,301 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
4
|
55,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.90
|
24,809 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
235,121 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
72,517 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
145,911 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
19,106 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
142,818 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
126,705 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
316,922 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4.10
|
783,000 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.90
|
171,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
303,302 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/07/2024 |
3.70
|
97,350 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
107,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
17,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/07/2024 |
3.70
|
7,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.70
|
54,603 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
4.30
|
130,320 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/07/2024 |
3.70
|
11,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/07/2024 |
3.60
|
48,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2024 |
3.60
|
13,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
57,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
40,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
66,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
54,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
137,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
15,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/06/2024 |
3.70
|
66,001 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
34,109 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2024 |
3.70
|
41,301 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2024 |
3.70
|
52,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.70
|
114,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/06/2024 |
3.80
|
85,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.20
|
18,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/06/2024 |
3.70
|
106,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/06/2024 |
3.80
|
86,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/06/2024 |
3.70
|
32,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
3.80
|
44,110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
31,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.80
|
78,939 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |