| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 39,200 | 0 | 0 |
0.70
1
0.70
|
|
2 tháng
(2026-07-13) |
-0.10 | -10% | 367,300 | 0 | 0 |
0.70
1
0.70
|
|
3 tháng
(2026-06-11) |
-0.10 | -10% | 921,300 | 0 | 0 |
0.70
1.10
0.70
|
|
6 tháng
(2026-03-13) |
-1.30 | -59.09% | 5,695,100 | 0 | 0 |
0.70
2.20
0.70
|
|
12 tháng
(2025-09-15) |
-1.10 | -55% | 17,894,300 | -20,300 | 0.0 |
0.70
2.60
0.70
|
|
24 tháng
(2024-09-19) |
-2.30 | -71.88% | 58,226,499 | -25,737 | -0.1 |
0.70
3.60
0.70
|
|
36 tháng
(2023-09-25) |
-1.30 | -59.09% | 126,835,698 | -13,379 | 0.0 |
0.70
4.60
0.70
|
|
60 tháng
(2021-10-05) |
-5.10 | -85% | 252,613,956 | 10,521 | 0.1 |
0.70
10.50
0.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2024 |
3.30
|
79,117 | 3.40 | 3.40 | 3.20 | 1,000 | 0 | 0.0 |
| 07/10/2024 |
3.40
|
90,238 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.40
|
57,620 | 3.60 | 3.60 | 3.40 | 700 | 0 | 0.0 |
| 03/10/2024 |
3.60
|
103,519 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
108,095 | 3.60 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 01/10/2024 |
3.60
|
352,104 | 3.50 | 3.80 | 3.50 | 0 | 1,700 | 0.0 |
| 30/09/2024 |
3.50
|
136,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.50
|
61,138 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/09/2024 |
3.30
|
126,783 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.20
|
251,418 | 3.30 | 3.40 | 3.10 | 500 | 0 | 0.0 |
| 24/09/2024 |
3.40
|
186,652 | 3.50 | 3.70 | 3.30 | 1,300 | 7,000 | 0.0 |
| 23/09/2024 |
3.40
|
386,173 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
152,303 | 3.20 | 3.30 | 3.10 | 0 | 2,900 | 0.0 |
| 19/09/2024 |
3.20
|
284,404 | 3.30 | 3.40 | 3.10 | 800 | 0 | 0.0 |
| 18/09/2024 |
3.30
|
965,355 | 3.60 | 3.70 | 3.30 | 9,400 | 0 | 0.0 |
| 17/09/2024 |
3.40
|
721,005 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/09/2024 |
3.10
|
76,666 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
371,954 | 3 | 3.30 | 3 | 700 | 0 | 0.0 |
| 12/09/2024 |
3
|
298,698 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 11/09/2024 |
2.80
|
381,988 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
| 10/09/2024 |
2.60
|
128,723 | 2.70 | 2.70 | 2.60 | 500 | 0 | 0.0 |
| 09/09/2024 |
2.70
|
18,053 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 06/09/2024 |
2.70
|
24,112 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 05/09/2024 |
2.70
|
135,101 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/09/2024 |
2.70
|
89,119 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 30/08/2024 |
2.70
|
137,765 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/08/2024 |
2.70
|
97,611 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/08/2024 |
2.80
|
96,021 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 27/08/2024 |
2.80
|
20,681 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 26/08/2024 |
2.80
|
104,055 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 23/08/2024 |
2.70
|
153,809 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 22/08/2024 |
2.80
|
219,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 21/08/2024 |
2.80
|
121,065 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/08/2024 |
2.90
|
62,718 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/08/2024 |
2.90
|
245,938 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 16/08/2024 |
2.90
|
374,850 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 15/08/2024 |
2.70
|
134,905 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 14/08/2024 |
2.70
|
124,862 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 13/08/2024 |
2.60
|
347,117 | 2.70 | 2.90 | 2.50 | 400 | 0 | 0.0 |
| 12/08/2024 |
2.70
|
186,263 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 09/08/2024 |
2.70
|
177,339 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 08/08/2024 |
2.80
|
221,819 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 07/08/2024 |
2.90
|
343,031 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 06/08/2024 |
2.80
|
342,620 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 05/08/2024 |
2.90
|
377,608 | 3.30 | 3.30 | 2.90 | 100 | 0 | 0.0 |
| 02/08/2024 |
3.20
|
344,481 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
497,191 | 3.60 | 3.60 | 3.30 | 700 | 0 | 0.0 |
| 31/07/2024 |
3.60
|
129,946 | 3.80 | 3.80 | 3.50 | 200 | 0 | 0.0 |
| 30/07/2024 |
3.70
|
255,233 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
115,028 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
131,723 | 3.70 | 3.70 | 3.60 | 500 | 0 | 0.0 |
| 25/07/2024 |
3.70
|
68,264 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
149,632 | 3.60 | 3.70 | 3.50 | 300 | 800 | 0.0 |
| 23/07/2024 |
3.60
|
311,577 | 3.90 | 3.90 | 3.60 | 1,700 | 0 | 0.0 |
| 22/07/2024 |
3.90
|
294,148 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
112,949 | 4 | 4.10 | 3.80 | 0 | 8,100 | 0.0 |
| 18/07/2024 |
4
|
780,689 | 3.80 | 4.10 | 3.70 | 0 | 100 | 0.0 |
| 17/07/2024 |
3.80
|
258,665 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 16/07/2024 |
3.80
|
137,053 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
311,439 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 12/07/2024 |
3.70
|
488,951 | 3.90 | 4 | 3.60 | 300 | 0 | 0.0 |
| 11/07/2024 |
3.90
|
160,254 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
456,104 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.60
|
401,503 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.50
|
113,984 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/07/2024 |
3.60
|
103,929 | 3.60 | 3.60 | 3.50 | 100 | 0 | 0.0 |
| 04/07/2024 |
3.60
|
452,441 | 3.80 | 3.80 | 3.60 | 600 | 0 | 0.0 |
| 03/07/2024 |
3.40
|
813,151 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 02/07/2024 |
3.60
|
127,401 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
74,850 | 3.70 | 3.70 | 3.50 | 600 | 0 | 0.0 |
| 28/06/2024 |
3.60
|
103,974 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
103,677 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
63,810 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
107,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
120,864 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/06/2024 |
4
|
437,241 | 3.80 | 4.10 | 3.80 | 500 | 0 | 0.0 |
| 20/06/2024 |
4
|
112,624 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
93,131 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
120,171 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
98,318 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
3.80
|
293,525 | 4.10 | 4.10 | 3.80 | 500 | 0 | 0.0 |
| 13/06/2024 |
4.10
|
233,800 | 4.10 | 4.20 | 4 | 1,100 | 0 | 0.0 |
| 12/06/2024 |
4.20
|
265,374 | 4.20 | 4.20 | 4 | 500 | 0 | 0.0 |
| 11/06/2024 |
2.90
|
15,134 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 10/06/2024 |
4.10
|
371,912 | 4.30 | 4.40 | 4 | 1,000 | 100 | 0.0 |
| 07/06/2024 |
4.30
|
288,722 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
599,486 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
566,577 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
213,428 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
469,148 | 3.80 | 4 | 3.80 | 100 | 0 | 0.0 |
| 31/05/2024 |
3.70
|
517,179 | 3.90 | 3.90 | 3.70 | 500 | 0 | 0.0 |
| 30/05/2024 |
3.90
|
633,120 | 4.10 | 4.20 | 3.80 | 1,300 | 0 | 0.0 |
| 29/05/2024 |
4.10
|
574,146 | 4.30 | 4.40 | 4.10 | 0 | 26,100 | -0.1 |
| 28/05/2024 |
4.20
|
246,788 | 4.30 | 4.40 | 4.20 | 1,000 | 0 | 0.0 |
| 27/05/2024 |
4.40
|
905,293 | 4.30 | 4.70 | 4.20 | 100 | 0 | 0.0 |
| 24/05/2024 |
4.30
|
303,859 | 4.30 | 4.30 | 4 | 27,000 | 0 | 0.1 |
| 23/05/2024 |
4.30
|
3,193,161 | 4.90 | 4.90 | 4.10 | 3,000 | 0 | 0.0 |
| 22/05/2024 |
4.50
|
813,578 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
1,324,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,132,458 | 3.40 | 3.80 | 3.30 | 1,200 | 0 | 0.0 |