| 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) |
-0.08 | -2.56% | 6,065,200 | 0 | 0 |
2.88
4.62
3.03
|
|
2 tháng
(2026-07-20) |
-0.14 | -4.40% | 11,322,300 | 0 | 0 |
2.88
4.62
3.03
|
|
3 tháng
(2026-06-22) |
-0.79 | -20.63% | 17,046,200 | 0 | 0 |
2.88
4.62
3.03
|
|
6 tháng
(2026-03-23) |
-1.16 | -27.62% | 42,871,400 | 0 | 0 |
2.88
4.68
3.03
|
|
12 tháng
(2025-09-23) |
-1.76 | -36.67% | 176,070,300 | -77,100 | -0.4 |
2.88
5.65
3.03
|
|
24 tháng
(2024-09-30) |
-1.37 | -31.07% | 495,015,100 | -82,200 | -0.4 |
2.88
5.65
3.03
|
|
36 tháng
(2023-10-04) |
-1.86 | -37.96% | 822,630,000 | -108,000 | -0.6 |
2.88
5.65
3.03
|
|
60 tháng
(2021-10-14) |
-8.56 | -73.79% | 2,689,159,300 | -185,998 | -2.3 |
2.88
15.80
3.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
4.38
|
1,123,800 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
833,200 | 4.33 | 4.39 | 4.25 | 0 | 0 | 0 |
| 16/10/2024 |
4.33
|
428,400 | 4.27 | 4.33 | 4.26 | 0 | 0 | 0 |
| 15/10/2024 |
4.27
|
515,700 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
362,300 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/10/2024 |
4.27
|
226,200 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 10/10/2024 |
4.29
|
286,900 | 4.28 | 4.35 | 4.26 | 0 | 0 | 0 |
| 09/10/2024 |
4.26
|
224,200 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 08/10/2024 |
4.30
|
374,700 | 4.28 | 4.32 | 4.22 | 0 | 0 | 0 |
| 07/10/2024 |
4.24
|
461,500 | 4.25 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/10/2024 |
4.25
|
355,700 | 4.27 | 4.30 | 4.23 | 0 | 0 | 0 |
| 03/10/2024 |
4.27
|
689,200 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
| 02/10/2024 |
4.36
|
247,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
793,700 | 4.41 | 4.46 | 4.38 | 0 | 0 | 0 |
| 30/09/2024 |
4.41
|
464,000 | 4.41 | 4.46 | 4.39 | 0 | 0 | 0 |
| 27/09/2024 |
4.48
|
618,600 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
| 26/09/2024 |
4.49
|
967,000 | 4.51 | 4.54 | 4.47 | 0 | 0 | 0 |
| 25/09/2024 |
4.48
|
710,200 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 |
| 24/09/2024 |
4.47
|
943,700 | 4.37 | 4.54 | 4.35 | 0 | 0 | 0 |
| 23/09/2024 |
4.30
|
485,200 | 4.41 | 4.46 | 4.30 | 0 | 0 | 0 |
| 20/09/2024 |
4.43
|
889,700 | 4.46 | 4.53 | 4.38 | 0 | 0 | 0 |
| 19/09/2024 |
4.45
|
893,700 | 4.65 | 4.65 | 4.26 | 0 | 0 | 0 |
| 18/09/2024 |
4.46
|
1,687,000 | 4.20 | 4.46 | 4.20 | 0 | 0 | 0 |
| 17/09/2024 |
4.17
|
354,200 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 16/09/2024 |
4.19
|
262,500 | 4.20 | 4.22 | 4.17 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
241,100 | 4.20 | 4.23 | 4.17 | 0 | 0 | 0 |
| 12/09/2024 |
4.23
|
343,900 | 4.22 | 4.24 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.21
|
185,000 | 4.20 | 4.21 | 4.16 | 0 | 0 | 0 |
| 10/09/2024 |
4.20
|
440,400 | 4.23 | 4.24 | 4.14 | 0 | 15,000 | -0.1 |
| 09/09/2024 |
4.22
|
130,800 | 4.22 | 4.25 | 4.21 | 0 | 0 | 0 |
| 06/09/2024 |
4.22
|
359,400 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 05/09/2024 |
4.25
|
213,500 | 4.22 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/09/2024 |
4.22
|
862,100 | 4.20 | 4.23 | 4.15 | 0 | 0 | 0 |
| 03/09/2024 |
4.94
|
1,879,000 | 4.96 | 5.05 | 4.92 | 0 | 0 | 0 |
| 02/09/2024 |
4.56
|
742,400 | 4.54 | 4.58 | 4.51 | 0 | 0 | 0 |
| 30/08/2024 |
4.22
|
839,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.30
|
767,600 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
| 28/08/2024 |
4.32
|
319,000 | 4.34 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/08/2024 |
4.34
|
265,600 | 4.39 | 4.41 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.38
|
265,100 | 4.38 | 4.48 | 4.35 | 0 | 0 | 0 |
| 23/08/2024 |
4.38
|
666,700 | 4.36 | 4.48 | 4.35 | 0 | 0 | 0 |
| 22/08/2024 |
4.36
|
288,800 | 4.33 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.33
|
246,000 | 4.30 | 4.35 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.34
|
432,300 | 4.31 | 4.38 | 4.30 | 0 | 0 | 0 |
| 19/08/2024 |
4.31
|
383,300 | 4.31 | 4.35 | 4.30 | 0 | 0 | 0 |
| 16/08/2024 |
4.32
|
491,400 | 4.20 | 4.33 | 4.19 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
206,600 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
276,600 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.19
|
207,100 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 12/08/2024 |
4.24
|
284,100 | 4.21 | 4.25 | 4.19 | 0 | 0 | 0 |
| 09/08/2024 |
4.25
|
522,200 | 4.23 | 4.25 | 4.18 | 0 | 0 | 0 |
| 08/08/2024 |
4.22
|
239,600 | 4.20 | 4.23 | 4.16 | 0 | 0 | 0 |
| 07/08/2024 |
4.21
|
189,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 06/08/2024 |
4.16
|
562,900 | 4.14 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.14
|
1,079,200 | 4.24 | 4.28 | 4.05 | 0 | 0 | 0 |
| 02/08/2024 |
4.28
|
513,100 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 |
| 01/08/2024 |
4.28
|
510,700 | 4.39 | 4.45 | 4.26 | 0 | 0 | 0 |
| 31/07/2024 |
4.39
|
629,400 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 |
| 30/07/2024 |
4.33
|
391,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
497,700 | 4.36 | 4.37 | 4.26 | 0 | 0 | 0 |
| 26/07/2024 |
4.36
|
243,100 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
632,800 | 4.38 | 4.39 | 4.28 | 0 | 0 | 0 |
| 24/07/2024 |
4.42
|
471,500 | 4.30 | 4.42 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.38
|
488,500 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 22/07/2024 |
4.41
|
772,900 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
343,700 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 18/07/2024 |
4.56
|
801,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
| 17/07/2024 |
4.45
|
726,800 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
| 16/07/2024 |
4.55
|
887,400 | 4.51 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
303,300 | 4.51 | 4.53 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.52
|
391,100 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
| 11/07/2024 |
4.53
|
319,100 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
| 10/07/2024 |
4.49
|
240,900 | 4.50 | 4.51 | 4.48 | 0 | 0 | 0 |
| 09/07/2024 |
4.48
|
281,500 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 |
| 08/07/2024 |
4.47
|
448,200 | 4.49 | 4.50 | 4.45 | 0 | 0 | 0 |
| 05/07/2024 |
4.46
|
453,700 | 4.48 | 4.50 | 4.45 | 0 | 0 | 0 |
| 04/07/2024 |
4.49
|
421,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
| 03/07/2024 |
4.54
|
232,200 | 4.58 | 4.59 | 4.53 | 0 | 0 | 0 |
| 02/07/2024 |
4.56
|
266,100 | 4.47 | 4.57 | 4.45 | 0 | 0 | 0 |
| 01/07/2024 |
4.46
|
362,200 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 28/06/2024 |
4.46
|
495,900 | 4.49 | 4.51 | 4.46 | 0 | 5,000 | 0.0 |
| 27/06/2024 |
4.48
|
332,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 26/06/2024 |
4.49
|
416,200 | 4.50 | 4.55 | 4.49 | 0 | 0 | 0 |
| 25/06/2024 |
4.51
|
570,000 | 4.48 | 4.55 | 4.48 | 0 | 5,800 | 0.0 |
| 24/06/2024 |
4.46
|
983,900 | 4.60 | 4.63 | 4.45 | 0 | 0 | 0 |
| 21/06/2024 |
4.57
|
728,800 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
| 20/06/2024 |
4.61
|
613,300 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
4.63
|
807,500 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
616,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 17/06/2024 |
4.68
|
704,300 | 4.73 | 4.79 | 4.65 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
2,015,800 | 4.72 | 4.87 | 4.71 | 0 | 0 | 0 |
| 13/06/2024 |
4.71
|
562,500 | 4.76 | 4.77 | 4.71 | 0 | 0 | 0 |
| 12/06/2024 |
4.70
|
587,600 | 4.68 | 4.70 | 4.66 | 0 | 0 | 0 |
| 11/06/2024 |
4.67
|
741,900 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
| 10/06/2024 |
4.69
|
1,054,000 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 |
| 07/06/2024 |
4.70
|
906,000 | 4.74 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.74
|
755,600 | 4.73 | 4.78 | 4.71 | 0 | 0 | 0 |
| 05/06/2024 |
4.72
|
1,060,400 | 4.78 | 4.81 | 4.72 | 0 | 0 | 0 |
| 04/06/2024 |
4.78
|
1,076,200 | 4.83 | 4.84 | 4.74 | 0 | 0 | 0 |
| 03/06/2024 |
4.78
|
1,156,100 | 4.80 | 4.87 | 4.75 | 0 | 0 | 0 |