| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.14 | 4.23% | 184,700 | -400 | 0.0 |
3.18
3.56
3.56
|
|
2 tháng
(2026-08-06) |
-0.08 | -2.27% | 288,400 | -400 | 0.0 |
3.18
3.66
3.56
|
|
3 tháng
(2026-07-07) |
-0.19 | -5.22% | 378,000 | -400 | 0.0 |
3.18
3.72
3.56
|
|
6 tháng
(2026-04-08) |
-0.26 | -7.01% | 936,100 | -1,100 | 0.0 |
3.18
3.72
3.56
|
|
12 tháng
(2025-10-10) |
-0.99 | -22.38% | 3,115,500 | 900 | 0.0 |
3.18
4.44
3.56
|
|
24 tháng
(2024-10-15) |
-0.25 | -6.85% | 14,871,100 | -7,900 | 0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-10-23) |
-3.16 | -47.82% | 20,524,600 | -13,800 | -0.1 |
3.01
6.76
3.56
|
|
60 tháng
(2021-11-01) |
-20.72 | -85.72% | 39,283,800 | -39,300 | 0.1 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
3.79
|
500 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
| 25/10/2024 |
3.67
|
3,500 | 3.68 | 3.70 | 3.52 | 0 | 0 | 0 |
| 24/10/2024 |
3.69
|
11,300 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 23/10/2024 |
3.69
|
9,000 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 22/10/2024 |
3.69
|
6,500 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 |
| 21/10/2024 |
3.69
|
25,800 | 3.68 | 3.69 | 3.56 | 0 | 0 | 0 |
| 18/10/2024 |
3.68
|
5,400 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 17/10/2024 |
3.72
|
7,400 | 3.62 | 3.75 | 3.58 | 0 | 0 | 0 |
| 16/10/2024 |
3.78
|
13,600 | 3.70 | 3.87 | 3.70 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
6,100 | 3.69 | 3.70 | 3.69 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
500 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
| 10/10/2024 |
3.54
|
7,000 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
| 09/10/2024 |
3.64
|
9,000 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
| 08/10/2024 |
3.79
|
200 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 07/10/2024 |
3.66
|
10,500 | 3.68 | 3.68 | 3.66 | 0 | 0 | 0 |
| 04/10/2024 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 03/10/2024 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 02/10/2024 |
3.89
|
7,600 | 3.98 | 3.98 | 3.64 | 0 | 0 | 0 |
| 01/10/2024 |
3.72
|
27,800 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
| 30/09/2024 |
3.57
|
1,100 | 3.55 | 3.57 | 3.55 | 0 | 0 | 0 |
| 27/09/2024 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/09/2024 |
3.78
|
1,100 | 3.61 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/09/2024 |
3.64
|
24,200 | 3.52 | 3.85 | 3.52 | 0 | 0 | 0 |
| 24/09/2024 |
3.65
|
1,500 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
| 23/09/2024 |
3.61
|
13,700 | 3.52 | 3.61 | 3.44 | 0 | 0 | 0 |
| 20/09/2024 |
3.65
|
15,700 | 3.81 | 3.81 | 3.53 | 0 | 0 | 0 |
| 19/09/2024 |
3.57
|
3,600 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 |
| 18/09/2024 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 17/09/2024 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/09/2024 |
3.44
|
7,700 | 3.48 | 3.55 | 3.43 | 0 | 0 | 0 |
| 13/09/2024 |
3.48
|
1,500 | 3.46 | 3.61 | 3.46 | 0 | 0 | 0 |
| 12/09/2024 |
3.46
|
11,500 | 3.52 | 3.63 | 3.45 | 0 | 0 | 0 |
| 11/09/2024 |
3.44
|
2,300 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
| 10/09/2024 |
3.59
|
2,600 | 3.67 | 3.67 | 3.48 | 0 | 0 | 0 |
| 09/09/2024 |
3.67
|
5,200 | 3.59 | 3.67 | 3.41 | 0 | 0 | 0 |
| 06/09/2024 |
3.59
|
2,100 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
| 05/09/2024 |
3.61
|
9,800 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 |
| 04/09/2024 |
3.61
|
5,300 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
| 30/08/2024 |
3.62
|
3,500 | 3.63 | 3.66 | 3.62 | 0 | 0 | 0 |
| 29/08/2024 |
3.74
|
7,700 | 3.61 | 3.80 | 3.51 | 0 | 0 | 0 |
| 28/08/2024 |
3.59
|
13,500 | 3.70 | 3.80 | 3.58 | 0 | 0 | 0 |
| 27/08/2024 |
3.82
|
2,400 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 26/08/2024 |
3.87
|
5,900 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
| 23/08/2024 |
3.88
|
9,900 | 3.98 | 4.07 | 3.88 | 0 | 0 | 0 |
| 22/08/2024 |
3.89
|
52,300 | 3.66 | 3.89 | 3.65 | 0 | 0 | 0 |
| 21/08/2024 |
3.64
|
13,800 | 3.45 | 3.64 | 3.45 | 0 | 0 | 0 |
| 20/08/2024 |
3.66
|
14,700 | 3.64 | 3.66 | 3.58 | 0 | 0 | 0 |
| 19/08/2024 |
3.66
|
4,300 | 3.56 | 3.67 | 3.56 | 0 | 0 | 0 |
| 16/08/2024 |
3.69
|
5,200 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
| 15/08/2024 |
3.69
|
3,500 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
| 14/08/2024 |
3.70
|
19,100 | 3.55 | 3.70 | 3.53 | 0 | 0 | 0 |
| 13/08/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/08/2024 |
3.70
|
3,300 | 3.69 | 3.75 | 3.59 | 0 | 0 | 0 |
| 09/08/2024 |
3.69
|
4,800 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
| 08/08/2024 |
3.63
|
3,300 | 3.54 | 3.66 | 3.54 | 0 | 0 | 0 |
| 07/08/2024 |
3.65
|
4,300 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
| 06/08/2024 |
3.66
|
27,400 | 3.59 | 3.70 | 3.42 | 0 | 0 | 0 |
| 05/08/2024 |
3.61
|
31,300 | 3.56 | 3.72 | 3.32 | 0 | 600 | 0.0 |
| 02/08/2024 |
3.56
|
15,100 | 3.61 | 3.62 | 3.56 | 0 | 0 | 0 |
| 01/08/2024 |
3.60
|
45,400 | 3.66 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/07/2024 |
3.66
|
57,100 | 3.79 | 3.80 | 3.61 | 0 | 0 | 0 |
| 30/07/2024 |
3.75
|
4,600 | 3.69 | 3.83 | 3.69 | 0 | 0 | 0 |
| 29/07/2024 |
3.78
|
36,700 | 3.75 | 3.98 | 3.63 | 0 | 0 | 0 |
| 26/07/2024 |
3.75
|
12,200 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.84
|
80,800 | 3.80 | 3.84 | 3.61 | 0 | 0 | 0 |
| 24/07/2024 |
3.84
|
6,500 | 3.81 | 3.84 | 3.71 | 0 | 0 | 0 |
| 23/07/2024 |
3.89
|
1,300 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
| 22/07/2024 |
3.91
|
1,100 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 19/07/2024 |
3.94
|
17,900 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 |
| 18/07/2024 |
3.95
|
5,000 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
| 17/07/2024 |
3.87
|
3,500 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
| 16/07/2024 |
3.89
|
11,600 | 3.83 | 3.91 | 3.83 | 0 | 0 | 0 |
| 15/07/2024 |
3.82
|
11,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 12/07/2024 |
3.91
|
2,900 | 3.88 | 3.91 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.94
|
4,300 | 3.80 | 3.96 | 3.71 | 0 | 0 | 0 |
| 10/07/2024 |
3.82
|
200 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 09/07/2024 |
3.81
|
4,900 | 3.93 | 3.94 | 3.81 | 0 | 0 | 0 |
| 08/07/2024 |
3.93
|
21,400 | 3.76 | 3.93 | 3.76 | 0 | 0 | 0 |
| 05/07/2024 |
3.85
|
40,700 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
| 04/07/2024 |
3.94
|
8,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.95
|
5,900 | 3.87 | 3.95 | 3.84 | 0 | 0 | 0 |
| 02/07/2024 |
3.96
|
5,500 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
4.01
|
15,800 | 4.26 | 4.26 | 3.87 | 0 | 0 | 0 |
| 28/06/2024 |
3.98
|
15,000 | 3.91 | 3.98 | 3.91 | 0 | 0 | 0 |
| 27/06/2024 |
3.91
|
6,500 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 26/06/2024 |
4.03
|
12,700 | 3.94 | 4.06 | 3.74 | 0 | 0 | 0 |
| 25/06/2024 |
4.01
|
9,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 24/06/2024 |
4.02
|
3,000 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 21/06/2024 |
3.94
|
19,700 | 3.97 | 4.03 | 3.94 | 0 | 0 | 0 |
| 20/06/2024 |
3.98
|
14,500 | 3.89 | 4.05 | 3.89 | 0 | 0 | 0 |
| 19/06/2024 |
4.05
|
1,200 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
| 18/06/2024 |
4.06
|
18,500 | 4.06 | 4.07 | 3.98 | 0 | 0 | 0 |
| 17/06/2024 |
4.06
|
27,000 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4.07
|
16,300 | 4.07 | 4.07 | 4.06 | 0 | 0 | 0 |
| 13/06/2024 |
4.03
|
43,400 | 4.02 | 4.26 | 4.02 | 0 | 0 | 0 |
| 12/06/2024 |
4.03
|
6,100 | 4.03 | 4.07 | 4.01 | 0 | 0 | 0 |
| 11/06/2024 |
4.03
|
14,300 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 |
| 10/06/2024 |
4.06
|
31,100 | 3.98 | 4.07 | 3.93 | 0 | 0 | 0 |
| 07/06/2024 |
4.07
|
16,600 | 4.06 | 4.12 | 3.98 | 0 | 0 | 0 |