| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
3.45
|
1,500 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 25/10/2024 |
3.45
|
5,760 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 24/10/2024 |
3.55
|
960 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/10/2024 |
3.55
|
3,400 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/10/2024 |
3.55
|
10,600 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 21/10/2024 |
3.55
|
2,909 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 18/10/2024 |
3.55
|
1,803 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 17/10/2024 |
3.55
|
2,403 | 3.45 | 3.55 | 3.27 | 0 | 0 | 0 |
| 16/10/2024 |
3.55
|
4,123 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 15/10/2024 |
3.55
|
1,900 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 14/10/2024 |
3.55
|
46,327 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
| 11/10/2024 |
3.55
|
24,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 10/10/2024 |
3.55
|
1,872 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 09/10/2024 |
3.55
|
30,003 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
| 08/10/2024 |
3.55
|
2,440 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/10/2024 |
3.64
|
10,723 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 04/10/2024 |
3.82
|
70,720 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 03/10/2024 |
3.82
|
78,226 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 |
| 02/10/2024 |
3.55
|
106,627 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 01/10/2024 |
3.36
|
41,440 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/09/2024 |
3.36
|
10,001 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 27/09/2024 |
3.36
|
18,593 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 26/09/2024 |
3.36
|
14,710 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 25/09/2024 |
3.36
|
31,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 24/09/2024 |
3.45
|
23,100 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/09/2024 |
3.36
|
82,139 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 20/09/2024 |
3.55
|
11,700 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 19/09/2024 |
3.64
|
2,215 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 18/09/2024 |
3.64
|
136,774 | 3.36 | 3.64 | 3.36 | 0 | 0 | 0 |
| 17/09/2024 |
3.36
|
900 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 16/09/2024 |
3.27
|
4,758 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 13/09/2024 |
3.36
|
1,402 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 12/09/2024 |
3.27
|
11,914 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 11/09/2024 |
3.45
|
16,095 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 10/09/2024 |
3.36
|
16,283 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 09/09/2024 |
3.36
|
8,498 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 06/09/2024 |
3.36
|
2,620 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/09/2024 |
3.36
|
8,895 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 04/09/2024 |
3.36
|
1,320 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/08/2024 |
3.45
|
117,627 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 29/08/2024 |
3.55
|
16,200 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 28/08/2024 |
3.55
|
8,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/08/2024 |
3.45
|
3,344 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 26/08/2024 |
3.55
|
3,325 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 23/08/2024 |
3.36
|
5,626 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/08/2024 |
3.45
|
6,639 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
| 21/08/2024 |
3.45
|
2,602 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 20/08/2024 |
3.45
|
13,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/08/2024 |
3.45
|
2,406 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 16/08/2024 |
3.55
|
3,100 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 15/08/2024 |
3.45
|
700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 14/08/2024 |
3.45
|
4 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 13/08/2024 |
3.45
|
10,104 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/08/2024 |
3.36
|
6,503 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 09/08/2024 |
3.36
|
3,213 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.36
|
2,500 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 07/08/2024 |
3.45
|
4,941 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 06/08/2024 |
3.45
|
16,824 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 05/08/2024 |
3.36
|
25,730 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 02/08/2024 |
3.55
|
71,000 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 01/08/2024 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 31/07/2024 |
3.55
|
202 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 30/07/2024 |
3.55
|
1,500 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 29/07/2024 |
3.55
|
4,120 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 26/07/2024 |
3.45
|
3,707 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 25/07/2024 |
3.45
|
7,129 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/07/2024 |
3.55
|
7,928 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 23/07/2024 |
3.55
|
11,336 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/07/2024 |
3.55
|
8,100 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 19/07/2024 |
3.64
|
12,322 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 18/07/2024 |
3.73
|
6,500 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 17/07/2024 |
3.64
|
19,129 | 4.09 | 4.09 | 3.64 | 0 | 0 | 0 |
| 16/07/2024 |
3.73
|
28,259 | 3.45 | 3.73 | 3.45 | 0 | 0 | 0 |
| 15/07/2024 |
3.45
|
4,000 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 12/07/2024 |
3.45
|
403 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 11/07/2024 |
3.55
|
4,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 10/07/2024 |
3.55
|
4,319 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 09/07/2024 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 08/07/2024 |
3.55
|
1,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 05/07/2024 |
3.64
|
8,140 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 04/07/2024 |
3.55
|
10,408 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 03/07/2024 |
4.09
|
27,182 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 02/07/2024 |
3.45
|
2,643 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 01/07/2024 |
3.55
|
1,184 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/06/2024 |
3.55
|
5,763 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 27/06/2024 |
3.55
|
5,261 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 26/06/2024 |
3.55
|
553 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 25/06/2024 |
3.55
|
11,800 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/06/2024 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 21/06/2024 |
3.55
|
7,400 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 20/06/2024 |
3.73
|
705 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 19/06/2024 |
3.73
|
2,200 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 18/06/2024 |
3.64
|
1,240 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 17/06/2024 |
3.64
|
5,130 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 14/06/2024 |
3.55
|
22,641 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 13/06/2024 |
3.55
|
8,900 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 12/06/2024 |
3.64
|
1,824 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 11/06/2024 |
3.55
|
9,800 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 10/06/2024 |
3.55
|
6,141 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/06/2024 |
3.64
|
33,300 | 3.64 | 3.73 | 3.27 | 0 | 0 | 0 |