| 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) |
-0.10 | -3.34% | 955,800 | 1,600 | 0.0 |
2.87
3.65
2.92
|
|
2 tháng
(2026-07-20) |
-0.24 | -7.52% | 1,577,200 | 10,200 | 0.1 |
2.87
3.65
2.92
|
|
3 tháng
(2026-06-22) |
-0.58 | -16.80% | 2,116,200 | 10,600 | 0.1 |
2.87
3.65
2.92
|
|
6 tháng
(2026-03-23) |
-0.29 | -9.21% | 4,298,900 | -14,400 | -0.0 |
2.86
3.65
2.92
|
|
12 tháng
(2025-09-23) |
-0.91 | -23.87% | 11,379,600 | -34,600 | -0.1 |
2.86
3.86
2.92
|
|
24 tháng
(2024-09-30) |
-0.09 | -3% | 57,875,500 | 148,700 | 0.7 |
2.73
5
2.92
|
|
36 tháng
(2023-10-04) |
-2.17 | -42.91% | 74,016,100 | 169,500 | 0.8 |
2.68
5.12
2.92
|
|
60 tháng
(2021-10-14) |
-3.11 | -51.86% | 241,773,100 | 515,610 | 3.9 |
2.68
11.39
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
2.99
|
24,400 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 |
| 17/10/2024 |
2.99
|
25,700 | 2.98 | 3.05 | 2.98 | 0 | 0 | 0 |
| 16/10/2024 |
2.99
|
33,500 | 2.99 | 3.00 | 2.98 | 0 | 0 | 0 |
| 15/10/2024 |
2.99
|
20,700 | 2.99 | 3.00 | 2.97 | 0 | 0 | 0 |
| 14/10/2024 |
2.98
|
11,400 | 2.98 | 2.99 | 2.98 | 0 | 0 | 0 |
| 11/10/2024 |
2.98
|
15,500 | 2.84 | 2.98 | 2.84 | 0 | 0 | 0 |
| 10/10/2024 |
2.96
|
4,100 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
| 09/10/2024 |
2.98
|
4,000 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
| 08/10/2024 |
2.98
|
33,600 | 2.99 | 3.00 | 2.98 | 0 | 0 | 0 |
| 07/10/2024 |
2.99
|
24,700 | 2.99 | 3.01 | 2.98 | 0 | 0 | 0 |
| 04/10/2024 |
3.00
|
36,600 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 |
| 03/10/2024 |
2.97
|
16,100 | 2.99 | 3.08 | 2.97 | 0 | 0 | 0 |
| 02/10/2024 |
2.99
|
7,700 | 3.00 | 3.00 | 2.99 | 0 | 0 | 0 |
| 01/10/2024 |
3.00
|
66,400 | 2.99 | 3.01 | 2.86 | 0 | 500 | -0.0 |
| 30/09/2024 |
2.98
|
28,100 | 2.97 | 2.99 | 2.97 | 2,000 | 500 | 0.0 |
| 27/09/2024 |
2.97
|
125,700 | 2.98 | 2.98 | 2.96 | 2,500 | 0 | 0.0 |
| 26/09/2024 |
2.97
|
46,000 | 2.90 | 3.02 | 2.90 | 0 | 0 | 0 |
| 25/09/2024 |
3.02
|
36,700 | 3.00 | 3.02 | 2.99 | 2,000 | 0 | 0.0 |
| 24/09/2024 |
2.99
|
26,800 | 2.98 | 3.00 | 2.98 | 9,700 | 1,000 | 0.0 |
| 23/09/2024 |
2.97
|
49,500 | 3.00 | 3.01 | 2.97 | 0 | 0 | 0 |
| 20/09/2024 |
3.01
|
9,200 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
| 19/09/2024 |
3.05
|
50,700 | 3.00 | 3.05 | 3.00 | 0 | 500 | -0.0 |
| 18/09/2024 |
3.01
|
5,000 | 3.01 | 3.06 | 2.99 | 0 | 0 | 0 |
| 17/09/2024 |
3.07
|
8,900 | 3.00 | 3.07 | 2.99 | 0 | 0 | 0 |
| 16/09/2024 |
3.00
|
14,800 | 2.99 | 3.03 | 2.99 | 1,000 | 0 | 0.0 |
| 13/09/2024 |
2.99
|
24,600 | 2.98 | 3.00 | 2.98 | 0 | 0 | 0 |
| 12/09/2024 |
3.01
|
5,400 | 3.01 | 3.02 | 3.01 | 0 | 0 | 0 |
| 11/09/2024 |
3.00
|
4,300 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 |
| 10/09/2024 |
3.01
|
25,900 | 2.99 | 3.16 | 2.98 | 0 | 0 | 0 |
| 09/09/2024 |
2.96
|
11,100 | 3.02 | 3.02 | 2.96 | 500 | 0 | 0.0 |
| 06/09/2024 |
2.98
|
9,800 | 2.99 | 3.00 | 2.98 | 0 | 0 | 0 |
| 05/09/2024 |
2.99
|
10,900 | 3.00 | 3.01 | 2.98 | 0 | 0 | 0 |
| 04/09/2024 |
3.00
|
29,200 | 3.00 | 3.01 | 2.91 | 0 | 0 | 0 |
| 03/09/2024 |
4.10
|
277,700 | 4.17 | 4.21 | 4.08 | 10,000 | 0 | 0.0 |
| 02/09/2024 |
4.03
|
91,700 | 3.98 | 4.04 | 3.97 | 6,500 | 25,000 | -0.1 |
| 30/08/2024 |
3.00
|
17,400 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
| 29/08/2024 |
2.97
|
46,800 | 3.00 | 3.03 | 2.96 | 300 | 0 | 0.0 |
| 28/08/2024 |
2.99
|
21,400 | 2.99 | 3.00 | 2.96 | 200 | 0 | 0.0 |
| 27/08/2024 |
2.95
|
42,900 | 2.98 | 3.00 | 2.92 | 0 | 0 | 0 |
| 26/08/2024 |
3.02
|
15,800 | 2.99 | 3.02 | 2.98 | 0 | 0 | 0 |
| 23/08/2024 |
2.98
|
21,100 | 3.04 | 3.05 | 2.98 | 0 | 0 | 0 |
| 22/08/2024 |
3.04
|
28,100 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
| 21/08/2024 |
3.05
|
5,700 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 20/08/2024 |
3.08
|
43,900 | 3.08 | 3.09 | 3.02 | 0 | 0 | 0 |
| 19/08/2024 |
3.08
|
5,900 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 16/08/2024 |
3.08
|
28,900 | 2.98 | 3.11 | 2.96 | 0 | 0 | 0 |
| 15/08/2024 |
2.99
|
9,100 | 2.97 | 2.99 | 2.97 | 0 | 0 | 0 |
| 14/08/2024 |
2.98
|
15,900 | 2.97 | 2.98 | 2.97 | 0 | 0 | 0 |
| 13/08/2024 |
2.98
|
8,100 | 3.04 | 3.04 | 2.97 | 500 | 0 | 0.0 |
| 12/08/2024 |
3.06
|
20,800 | 3.06 | 3.06 | 3.04 | 0 | 1,000 | -0.0 |
| 09/08/2024 |
3.06
|
49,600 | 2.95 | 3.06 | 2.91 | 0 | 0 | 0 |
| 08/08/2024 |
2.95
|
43,600 | 2.96 | 2.96 | 2.86 | 0 | 600 | -0.0 |
| 07/08/2024 |
2.96
|
24,200 | 2.91 | 3.05 | 2.91 | 0 | 2,500 | -0.0 |
| 06/08/2024 |
2.98
|
72,800 | 3.07 | 3.07 | 2.83 | 2,600 | 11,900 | -0.0 |
| 05/08/2024 |
2.92
|
34,100 | 2.92 | 3.16 | 2.92 | 3,300 | 3,100 | 0.0 |
| 02/08/2024 |
3.13
|
66,600 | 3.26 | 3.26 | 3.08 | 600 | 0 | 0.0 |
| 01/08/2024 |
3.26
|
99,100 | 3.29 | 3.31 | 3.21 | 8,000 | 600 | 0.0 |
| 31/07/2024 |
3.35
|
32,800 | 3.35 | 3.35 | 3.32 | 1,000 | 0 | 0.0 |
| 30/07/2024 |
3.35
|
23,600 | 3.40 | 3.42 | 3.35 | 1,800 | 0 | 0.0 |
| 29/07/2024 |
3.40
|
31,500 | 3.39 | 3.41 | 3.37 | 1,800 | 0 | 0.0 |
| 26/07/2024 |
3.40
|
56,100 | 3.35 | 3.40 | 3.29 | 500 | 6,500 | -0.0 |
| 25/07/2024 |
3.33
|
45,800 | 3.36 | 3.44 | 3.31 | 4,500 | 3,500 | 0.0 |
| 24/07/2024 |
3.35
|
21,000 | 3.38 | 3.47 | 3.35 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
3.35
|
27,000 | 3.43 | 3.49 | 3.23 | 0 | 0 | 0 |
| 22/07/2024 |
3.43
|
34,700 | 3.50 | 3.52 | 3.39 | 5,700 | 700 | 0.0 |
| 19/07/2024 |
3.50
|
30,200 | 3.57 | 3.58 | 3.50 | 4,000 | 0 | 0.0 |
| 18/07/2024 |
3.56
|
80,500 | 3.38 | 3.61 | 3.38 | 0 | 2,500 | -0.0 |
| 17/07/2024 |
3.47
|
88,400 | 3.63 | 3.63 | 3.47 | 17,400 | 500 | 0.1 |
| 16/07/2024 |
3.62
|
83,600 | 3.67 | 3.67 | 3.60 | 3,000 | 3,000 | -0 |
| 15/07/2024 |
3.62
|
13,400 | 3.59 | 3.67 | 3.59 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
3.62
|
7,900 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
| 11/07/2024 |
3.66
|
33,000 | 3.66 | 3.66 | 3.63 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
3.67
|
11,800 | 3.68 | 3.70 | 3.63 | 500 | 0 | 0.0 |
| 09/07/2024 |
3.68
|
42,300 | 3.62 | 3.69 | 3.62 | 2,000 | 0 | 0.0 |
| 08/07/2024 |
3.68
|
16,200 | 3.62 | 3.69 | 3.62 | 0 | 0 | 0 |
| 05/07/2024 |
3.62
|
32,200 | 3.69 | 3.69 | 3.62 | 1,500 | 0 | 0.0 |
| 04/07/2024 |
3.67
|
45,900 | 3.66 | 3.71 | 3.65 | 1,000 | 1,000 | -0.0 |
| 03/07/2024 |
3.67
|
13,700 | 3.67 | 3.71 | 3.64 | 0 | 0 | 0 |
| 02/07/2024 |
3.71
|
300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 01/07/2024 |
3.63
|
20,900 | 3.63 | 3.66 | 3.63 | 500 | 0 | 0.0 |
| 28/06/2024 |
3.62
|
35,300 | 3.69 | 3.69 | 3.62 | 500 | 0 | 0.0 |
| 27/06/2024 |
3.69
|
8,900 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 |
| 26/06/2024 |
3.69
|
6,500 | 3.69 | 3.70 | 3.69 | 0 | 500 | -0.0 |
| 25/06/2024 |
3.69
|
55,900 | 3.69 | 3.69 | 3.60 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
3.69
|
62,600 | 3.71 | 3.75 | 3.69 | 400 | 0 | 0.0 |
| 21/06/2024 |
3.71
|
43,500 | 3.76 | 3.77 | 3.69 | 0 | 200 | -0.0 |
| 20/06/2024 |
3.69
|
35,800 | 3.71 | 3.72 | 3.69 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
3.71
|
34,200 | 3.73 | 3.73 | 3.69 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
3.73
|
37,600 | 3.68 | 3.74 | 3.68 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
3.68
|
37,800 | 3.73 | 3.87 | 3.68 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
3.73
|
25,400 | 3.79 | 3.80 | 3.73 | 0 | 0 | 0 |
| 13/06/2024 |
3.76
|
45,700 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 |
| 12/06/2024 |
3.85
|
35,100 | 3.74 | 3.87 | 3.73 | 0 | 500 | -0.0 |
| 11/06/2024 |
3.74
|
97,500 | 3.84 | 3.89 | 3.74 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
3.84
|
55,400 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
| 07/06/2024 |
3.94
|
322,100 | 3.73 | 3.98 | 3.72 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
3.73
|
36,500 | 3.71 | 3.73 | 3.69 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
3.73
|
52,700 | 3.73 | 3.76 | 3.71 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
3.73
|
132,400 | 3.71 | 3.75 | 3.69 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
3.71
|
75,000 | 3.69 | 3.71 | 3.69 | 1,500 | 0 | 0.0 |