| 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) |
-0.26 | -9.70% | 2,084,100 | -13,900 | -0.0 |
2.42
3.78
2.43
|
|
2 tháng
(2026-07-20) |
-0.59 | -19.60% | 3,228,000 | -9,800 | -0.0 |
2.42
3.78
2.43
|
|
3 tháng
(2026-06-22) |
-0.88 | -26.67% | 4,029,600 | -13,100 | -0.0 |
2.42
3.78
2.43
|
|
6 tháng
(2026-03-23) |
-0.70 | -22.44% | 12,876,000 | -16,000 | -0.1 |
2.42
3.93
2.43
|
|
12 tháng
(2025-09-23) |
-2.49 | -50.71% | 55,756,300 | -2,300 | -0.2 |
2.42
5.15
2.43
|
|
24 tháng
(2024-09-30) |
-1.20 | -33.15% | 183,316,800 | 449,600 | 1.1 |
2.42
6.07
2.43
|
|
36 tháng
(2023-10-04) |
-1.13 | -31.83% | 297,906,000 | 482,448 | 1.2 |
2.42
6.07
2.43
|
|
60 tháng
(2021-10-14) |
-4.67 | -65.87% | 808,651,500 | 425,604 | -0.6 |
2.42
15.80
2.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
3.66
|
393,600 | 3.85 | 3.85 | 3.65 | 5,300 | 3,700 | 0.0 |
| 17/10/2024 |
3.84
|
316,700 | 3.80 | 3.88 | 3.72 | 300 | 0 | 0.0 |
| 16/10/2024 |
3.89
|
1,445,200 | 3.90 | 3.90 | 3.70 | 1,800 | 9,500 | -0.0 |
| 15/10/2024 |
3.65
|
216,300 | 3.42 | 3.65 | 3.40 | 9,900 | 500 | 0.0 |
| 14/10/2024 |
3.42
|
205,700 | 3.46 | 3.54 | 3.39 | 0 | 1,800 | -0.0 |
| 11/10/2024 |
3.51
|
59,400 | 3.46 | 3.58 | 3.46 | 0 | 400 | -0.0 |
| 10/10/2024 |
3.53
|
121,400 | 3.54 | 3.56 | 3.48 | 1,100 | 700 | 0.0 |
| 09/10/2024 |
3.54
|
49,400 | 3.60 | 3.60 | 3.52 | 0 | 100 | -0.0 |
| 08/10/2024 |
3.58
|
48,000 | 3.59 | 3.59 | 3.53 | 0 | 7,400 | -0.0 |
| 07/10/2024 |
3.58
|
14,900 | 3.61 | 3.61 | 3.53 | 0 | 1,500 | -0.0 |
| 04/10/2024 |
3.59
|
70,300 | 3.55 | 3.59 | 3.53 | 0 | 0 | 0 |
| 03/10/2024 |
3.58
|
89,400 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 02/10/2024 |
3.57
|
76,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
| 01/10/2024 |
3.63
|
157,700 | 3.60 | 3.68 | 3.60 | 0 | 1,400 | -0.0 |
| 30/09/2024 |
3.62
|
95,800 | 3.61 | 3.67 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.62
|
195,200 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
| 26/09/2024 |
3.66
|
98,300 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 25/09/2024 |
3.66
|
254,700 | 3.63 | 3.69 | 3.63 | 0 | 8,800 | -0.0 |
| 24/09/2024 |
3.63
|
107,500 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.61
|
32,900 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
| 20/09/2024 |
3.65
|
64,700 | 3.64 | 3.70 | 3.60 | 5,000 | 2,300 | 0.0 |
| 19/09/2024 |
3.64
|
176,700 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 |
| 18/09/2024 |
3.64
|
199,700 | 3.59 | 3.73 | 3.59 | 11,000 | 0 | 0.0 |
| 17/09/2024 |
3.62
|
148,900 | 3.61 | 3.66 | 3.55 | 0 | 0 | 0 |
| 16/09/2024 |
3.62
|
76,900 | 3.66 | 3.68 | 3.51 | 2,800 | 5,000 | -0.0 |
| 13/09/2024 |
3.66
|
62,600 | 3.65 | 3.66 | 3.57 | 3,700 | 0 | 0.0 |
| 12/09/2024 |
3.64
|
32,100 | 3.63 | 3.64 | 3.61 | 0 | 300 | -0.0 |
| 11/09/2024 |
3.63
|
78,700 | 3.60 | 3.66 | 3.57 | 0 | 1,900 | -0.0 |
| 10/09/2024 |
3.60
|
80,000 | 3.63 | 3.70 | 3.60 | 0 | 3,800 | -0.0 |
| 09/09/2024 |
3.61
|
110,900 | 3.78 | 3.78 | 3.61 | 400 | 2,400 | -0.0 |
| 06/09/2024 |
3.74
|
229,300 | 3.73 | 3.80 | 3.71 | 5,000 | 0 | 0.0 |
| 05/09/2024 |
3.75
|
235,000 | 3.75 | 3.86 | 3.71 | 1,300 | 1,300 | -0.0 |
| 04/09/2024 |
3.74
|
145,300 | 3.81 | 3.85 | 3.70 | 1,200 | 1,100 | 0.0 |
| 03/09/2024 |
4.26
|
489,400 | 4.33 | 4.36 | 4.26 | 4,200 | 10,500 | -0.0 |
| 02/09/2024 |
4.16
|
126,500 | 4.13 | 4.20 | 4.13 | 0 | 7,100 | -0.0 |
| 30/08/2024 |
3.81
|
79,300 | 3.79 | 3.86 | 3.78 | 0 | 0 | 0 |
| 29/08/2024 |
3.83
|
79,300 | 3.82 | 3.87 | 3.79 | 0 | 0 | 0 |
| 28/08/2024 |
3.80
|
145,500 | 3.83 | 3.89 | 3.80 | 0 | 0 | 0 |
| 27/08/2024 |
3.83
|
1,052,000 | 3.82 | 3.83 | 3.77 | 12,900 | 0 | 0.0 |
| 26/08/2024 |
3.82
|
103,600 | 3.87 | 3.87 | 3.81 | 0 | 3,200 | -0.0 |
| 23/08/2024 |
3.83
|
110,600 | 3.80 | 3.85 | 3.78 | 0 | 2,800 | -0.0 |
| 22/08/2024 |
3.80
|
111,200 | 3.86 | 3.86 | 3.79 | 0 | 4,200 | -0.0 |
| 21/08/2024 |
3.84
|
348,400 | 3.87 | 3.87 | 3.82 | 0 | 3,500 | -0.0 |
| 20/08/2024 |
3.83
|
462,900 | 3.85 | 3.87 | 3.78 | 1,800 | 5,400 | -0.0 |
| 19/08/2024 |
3.80
|
86,200 | 3.88 | 3.90 | 3.80 | 0 | 2,700 | -0.0 |
| 16/08/2024 |
3.82
|
223,800 | 3.79 | 3.85 | 3.75 | 2,500 | 1,100 | 0.0 |
| 15/08/2024 |
3.73
|
136,900 | 3.79 | 3.79 | 3.71 | 0 | 2,900 | -0.0 |
| 14/08/2024 |
3.77
|
446,600 | 3.79 | 3.80 | 3.72 | 10,800 | 5,600 | 0.0 |
| 13/08/2024 |
3.79
|
292,600 | 3.72 | 3.82 | 3.68 | 0 | 3,000 | -0.0 |
| 12/08/2024 |
3.72
|
62,300 | 3.79 | 3.80 | 3.70 | 600 | 7,300 | -0.0 |
| 09/08/2024 |
3.79
|
61,100 | 3.74 | 3.83 | 3.73 | 0 | 500 | -0.0 |
| 08/08/2024 |
3.77
|
80,100 | 3.79 | 3.80 | 3.72 | 18,200 | 0 | 0.1 |
| 07/08/2024 |
3.73
|
42,800 | 3.67 | 3.78 | 3.67 | 0 | 0 | 0 |
| 06/08/2024 |
3.67
|
95,200 | 3.61 | 3.69 | 3.55 | 500 | 0 | 0.0 |
| 05/08/2024 |
3.55
|
114,700 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
| 02/08/2024 |
3.81
|
194,300 | 3.58 | 3.81 | 3.58 | 100 | 17,900 | -0.1 |
| 01/08/2024 |
3.57
|
169,000 | 3.81 | 3.87 | 3.57 | 0 | 1,200 | -0.0 |
| 31/07/2024 |
3.83
|
185,600 | 3.89 | 3.89 | 3.80 | 0 | 2,000 | -0.0 |
| 30/07/2024 |
3.84
|
88,200 | 3.88 | 3.88 | 3.82 | 0 | 600 | -0.0 |
| 29/07/2024 |
3.87
|
76,800 | 3.90 | 3.90 | 3.82 | 0 | 600 | -0.0 |
| 26/07/2024 |
3.87
|
64,800 | 3.84 | 3.87 | 3.84 | 1,900 | 3,100 | -0.0 |
| 25/07/2024 |
3.83
|
101,000 | 3.89 | 3.90 | 3.80 | 2,100 | 2,100 | -0.0 |
| 24/07/2024 |
3.89
|
183,500 | 3.90 | 3.90 | 3.81 | 14,500 | 1,600 | 0.0 |
| 23/07/2024 |
3.84
|
193,300 | 3.91 | 3.94 | 3.81 | 0 | 7,500 | -0.0 |
| 22/07/2024 |
3.91
|
134,000 | 4.06 | 4.06 | 3.80 | 0 | 3,200 | -0.0 |
| 19/07/2024 |
4.06
|
79,300 | 4.07 | 4.08 | 4 | 9,100 | 0 | 0.0 |
| 18/07/2024 |
4.07
|
130,400 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
| 17/07/2024 |
4.06
|
227,800 | 4.15 | 4.15 | 4.05 | 11,300 | 7,800 | 0.0 |
| 16/07/2024 |
4.15
|
149,800 | 4.17 | 4.18 | 4.11 | 1,000 | 3,000 | -0.0 |
| 15/07/2024 |
4.16
|
141,400 | 4.18 | 4.22 | 4.15 | 0 | 4,600 | -0.0 |
| 12/07/2024 |
4.18
|
85,100 | 4.12 | 4.21 | 4.12 | 7,000 | 8,600 | -0.0 |
| 11/07/2024 |
4.16
|
757,100 | 4.15 | 4.29 | 4.07 | 5,000 | 0 | 0.0 |
| 10/07/2024 |
4.15
|
166,400 | 4.32 | 4.32 | 4.15 | 0 | 2,000 | -0.0 |
| 09/07/2024 |
4.20
|
727,900 | 4.26 | 4.45 | 4.18 | 28,300 | 14,600 | 0.1 |
| 08/07/2024 |
4.32
|
177,800 | 4.50 | 4.50 | 4.27 | 0 | 23,100 | -0.1 |
| 05/07/2024 |
4.40
|
1,417,100 | 4.48 | 4.56 | 4.36 | 0 | 5,300 | -0.0 |
| 04/07/2024 |
4.48
|
347,100 | 4.37 | 4.50 | 4.30 | 0 | 4,200 | -0.0 |
| 03/07/2024 |
4.38
|
1,469,600 | 4.13 | 4.40 | 4.12 | 26,600 | 6,800 | 0.1 |
| 02/07/2024 |
4.12
|
76,100 | 4.11 | 4.16 | 4.11 | 2,300 | 0 | 0.0 |
| 01/07/2024 |
4.10
|
131,500 | 4.13 | 4.17 | 4.10 | 0 | 9,600 | -0.0 |
| 28/06/2024 |
4.12
|
125,200 | 4.27 | 4.27 | 4.10 | 0 | 10,704 | -0.0 |
| 27/06/2024 |
4.28
|
113,500 | 4.13 | 4.28 | 4.08 | 400 | 3,300 | -0.0 |
| 26/06/2024 |
4.12
|
124,300 | 4.12 | 4.17 | 4.12 | 1,500 | 3,800 | -0.0 |
| 25/06/2024 |
4.13
|
279,300 | 4.22 | 4.23 | 4.10 | 6,000 | 8,800 | -0.0 |
| 24/06/2024 |
4.18
|
173,300 | 4.27 | 4.29 | 4.18 | 1,900 | 3,300 | -0.0 |
| 21/06/2024 |
4.25
|
140,200 | 4.30 | 4.30 | 4.20 | 0 | 13,700 | -0.1 |
| 20/06/2024 |
4.29
|
109,600 | 4.34 | 4.39 | 4.20 | 2,400 | 5,300 | -0.0 |
| 19/06/2024 |
4.34
|
221,500 | 4.35 | 4.35 | 4.27 | 700 | 3,500 | -0.0 |
| 18/06/2024 |
4.28
|
198,000 | 4.28 | 4.36 | 4.27 | 8,900 | 8,400 | 0.0 |
| 17/06/2024 |
4.28
|
197,100 | 4.35 | 4.35 | 4.19 | 0 | 9,200 | -0.0 |
| 14/06/2024 |
4.32
|
181,800 | 4.34 | 4.40 | 4.32 | 0 | 6,200 | -0.0 |
| 13/06/2024 |
4.35
|
155,800 | 4.42 | 4.43 | 4.35 | 0 | 0 | 0 |
| 12/06/2024 |
4.42
|
150,700 | 4.42 | 4.42 | 4.30 | 0 | 1,100 | -0.0 |
| 11/06/2024 |
4.41
|
292,200 | 4.37 | 4.41 | 4.29 | 5,300 | 7,400 | -0.0 |
| 10/06/2024 |
4.40
|
288,900 | 4.43 | 4.47 | 4.35 | 2,100 | 7,200 | -0.0 |
| 07/06/2024 |
4.43
|
128,200 | 4.47 | 4.47 | 4.41 | 0 | 7,400 | -0.0 |
| 06/06/2024 |
4.42
|
164,000 | 4.50 | 4.50 | 4.41 | 0 | 200 | -0.0 |
| 05/06/2024 |
4.42
|
189,000 | 4.42 | 4.48 | 4.42 | 10,000 | 2,800 | 0.0 |
| 04/06/2024 |
4.42
|
370,500 | 4.50 | 4.51 | 4.40 | 0 | 44,400 | -0.2 |
| 03/06/2024 |
4.47
|
455,700 | 4.50 | 4.53 | 4.45 | 9,100 | 800 | 0.0 |