| 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) |
-0.20 | -4.17% | 17,879,300 | -448,100 | -1.2 |
4.50
5.90
4.60
|
|
2 tháng
(2026-07-20) |
-0.70 | -13.21% | 62,983,100 | 110,200 | 1.4 |
4.50
5.90
4.60
|
|
3 tháng
(2026-06-22) |
-1.20 | -20.69% | 87,107,600 | -705,800 | -3.5 |
4.50
7
4.60
|
|
6 tháng
(2026-03-23) |
-1.20 | -20.69% | 150,895,400 | 89,700 | 1.9 |
4.50
7
4.60
|
|
12 tháng
(2025-09-23) |
-1.40 | -23.33% | 265,205,500 | -4,762,800 | -29.9 |
4.50
7
4.60
|
|
24 tháng
(2024-09-30) |
1.70 | 58.62% | 542,603,548 | -4,754,412 | -29.4 |
2.90
7
4.60
|
|
36 tháng
(2023-10-04) |
-0.60 | -11.54% | 730,513,852 | -5,222,934 | -31.7 |
2.70
7
4.60
|
|
60 tháng
(2021-10-14) |
-17.17 | -78.87% | 1,238,194,815 | -5,985,192 | -61.9 |
2.70
31.81
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
3.50
|
654,589 | 3.50 | 3.60 | 3.50 | 22,200 | 0 | 0.1 |
| 17/10/2024 |
3.50
|
778,511 | 3.50 | 3.50 | 3.30 | 0 | 43,100 | -0.1 |
| 16/10/2024 |
3.50
|
989,096 | 3.50 | 3.60 | 3.40 | 0 | 13,700 | 0.0 |
| 15/10/2024 |
3.50
|
1,125,035 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/10/2024 |
3.30
|
1,657,698 | 3 | 3.30 | 3 | 43,100 | 0 | 0.1 |
| 11/10/2024 |
3
|
970,649 | 3.10 | 3.20 | 3 | 800 | 42,400 | -0.1 |
| 10/10/2024 |
3.10
|
189,297 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
453,511 | 3.10 | 3.30 | 3.10 | 1,500 | 0 | 0.0 |
| 08/10/2024 |
3.10
|
684,680 | 3.10 | 3.20 | 3 | 1,000 | 1,500 | 0.0 |
| 07/10/2024 |
3.10
|
908,532 | 3.20 | 3.30 | 3.10 | 24,200 | 0 | 0.1 |
| 04/10/2024 |
3.10
|
1,400,747 | 2.90 | 3.10 | 2.90 | 600 | 0 | 0.0 |
| 03/10/2024 |
2.90
|
849,854 | 3.10 | 3.10 | 2.90 | 500 | 600 | 0.0 |
| 02/10/2024 |
3.10
|
1,933,577 | 3.10 | 3.40 | 3 | 5,700 | 1,000 | 0.0 |
| 01/10/2024 |
3.10
|
823,475 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/09/2024 |
2.90
|
937,298 | 2.90 | 3 | 2.80 | 0 | 20,000 | -0.1 |
| 27/09/2024 |
2.90
|
905,355 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/09/2024 |
2.80
|
709,709 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/09/2024 |
2.80
|
636,745 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 24/09/2024 |
2.80
|
416,906 | 2.80 | 2.90 | 2.70 | 0 | 5,800 | 0.0 |
| 23/09/2024 |
2.80
|
914,071 | 2.70 | 2.90 | 2.70 | 11,700 | 0 | 0.0 |
| 20/09/2024 |
2.70
|
452,988 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 19/09/2024 |
2.80
|
924,614 | 2.80 | 2.90 | 2.70 | 3,400 | 27,800 | -0.1 |
| 18/09/2024 |
2.80
|
1,185,660 | 2.80 | 2.90 | 2.70 | 10,600 | 2,300 | 0.0 |
| 17/09/2024 |
2.80
|
2,261,738 | 3 | 3.10 | 2.70 | 27,800 | 22,000 | 0.0 |
| 16/09/2024 |
2.90
|
423,411 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 13/09/2024 |
2.70
|
8,517,193 | 3.30 | 3.30 | 2.70 | 32,300 | 0 | 0.1 |
| 12/09/2024 |
3
|
1,875,462 | 3.40 | 3.40 | 3 | 1,400 | 4,400 | 0.0 |
| 11/09/2024 |
3.30
|
950,680 | 3.50 | 3.50 | 3.20 | 20,600 | 0 | 0.1 |
| 10/09/2024 |
3.50
|
52,870 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
1,132,689 | 3.60 | 3.60 | 3.40 | 4,400 | 300 | 0.0 |
| 06/09/2024 |
3.60
|
197,270 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
443,224 | 3.50 | 3.70 | 3.50 | 0 | 1,800 | 0.0 |
| 04/09/2024 |
3.60
|
156,839 | 3.60 | 3.60 | 3.50 | 0 | 2,900 | 0.0 |
| 03/09/2024 |
5.10
|
2,018,740 | 5.20 | 5.20 | 5 | 0 | 1,070,300 | -5.5 |
| 02/09/2024 |
4.60
|
323,480 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.70
|
218,203 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
226,537 | 3.60 | 3.60 | 3.50 | 0 | 4,000 | 0.0 |
| 28/08/2024 |
3.60
|
340,466 | 3.60 | 3.70 | 3.50 | 0 | 300 | 0.0 |
| 27/08/2024 |
3.60
|
365,487 | 3.70 | 3.70 | 3.60 | 4,800 | 0 | 0.0 |
| 26/08/2024 |
3.60
|
174,724 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
415,629 | 3.60 | 3.70 | 3.50 | 4,200 | 94,100 | -0.3 |
| 22/08/2024 |
3.70
|
542,251 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
471,009 | 3.80 | 3.80 | 3.60 | 300 | 12,000 | 0.0 |
| 20/08/2024 |
3.80
|
297,375 | 3.70 | 3.80 | 3.60 | 500 | 700 | 0.0 |
| 19/08/2024 |
3.70
|
679,592 | 3.70 | 3.80 | 3.60 | 1,600 | 2,500 | 0.0 |
| 16/08/2024 |
3.60
|
585,910 | 3.60 | 3.70 | 3.50 | 10,400 | 0 | 0.0 |
| 15/08/2024 |
3.50
|
385,027 | 3.50 | 3.60 | 3.40 | 1,000 | 600 | 0.0 |
| 14/08/2024 |
3.60
|
312,046 | 3.50 | 3.60 | 3.50 | 3,800 | 5,900 | 0.0 |
| 13/08/2024 |
3.50
|
543,197 | 3.60 | 3.70 | 3.50 | 0 | 8,700 | 0.0 |
| 12/08/2024 |
3.60
|
352,498 | 3.60 | 3.70 | 3.50 | 600 | 900 | 0.0 |
| 09/08/2024 |
3.70
|
481,924 | 3.70 | 3.70 | 3.50 | 0 | 1,000 | 0.0 |
| 08/08/2024 |
3.70
|
972,139 | 3.60 | 3.70 | 3.40 | 12,900 | 0 | 0.0 |
| 07/08/2024 |
3.60
|
1,899,672 | 3.90 | 3.90 | 3.60 | 0 | 12,900 | 0.0 |
| 06/08/2024 |
3.90
|
749,600 | 3.80 | 3.90 | 3.70 | 300 | 0 | 0.0 |
| 05/08/2024 |
3.80
|
2,057,260 | 4.10 | 4.10 | 3.80 | 3,300 | 3,600 | 0.0 |
| 02/08/2024 |
4.20
|
529,865 | 4.20 | 4.30 | 4.10 | 12,900 | 208,000 | -0.8 |
| 01/08/2024 |
4.30
|
189,168 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
164,802 | 4.30 | 4.50 | 4.30 | 3,600 | 0 | 0.0 |
| 30/07/2024 |
4.40
|
149,000 | 4.50 | 4.50 | 4.30 | 0 | 600 | 0.0 |
| 29/07/2024 |
4.50
|
131,801 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.40
|
109,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/07/2024 |
4.30
|
114,175 | 4.30 | 4.40 | 4.30 | 600 | 13,100 | -0.1 |
| 24/07/2024 |
4.40
|
352,750 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
132,921 | 4.50 | 4.50 | 4.30 | 6,000 | 0 | 0.0 |
| 22/07/2024 |
4.50
|
644,602 | 4.60 | 4.60 | 4.20 | 13,100 | 0 | 0.1 |
| 19/07/2024 |
4.50
|
118,130 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/07/2024 |
4.60
|
69,543 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/07/2024 |
4.60
|
394,410 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/07/2024 |
4.60
|
153,167 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2024 |
4.60
|
104,166 | 4.70 | 4.70 | 4.60 | 0 | 3,500 | 0.0 |
| 12/07/2024 |
4.70
|
366,133 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
131,839 | 4.70 | 4.80 | 4.60 | 10,000 | 100 | 0.0 |
| 10/07/2024 |
4.70
|
178,412 | 4.60 | 4.80 | 4.60 | 3,500 | 3,200 | 0.0 |
| 09/07/2024 |
4.70
|
240,905 | 4.70 | 4.70 | 4.60 | 0 | 200 | 0.0 |
| 08/07/2024 |
4.70
|
557,410 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/07/2024 |
4.70
|
188,235 | 4.80 | 4.80 | 4.60 | 0 | 2,600 | 0.0 |
| 04/07/2024 |
4.70
|
868,529 | 4.70 | 4.90 | 4.70 | 3,500 | 17,000 | -0.1 |
| 03/07/2024 |
5.20
|
275,495 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/07/2024 |
4.70
|
86,190 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
300,921 | 4.60 | 4.70 | 4.50 | 8,100 | 3,000 | 0.0 |
| 28/06/2024 |
4.60
|
453,147 | 4.80 | 4.80 | 4.60 | 1,000 | 0 | 0.0 |
| 27/06/2024 |
4.70
|
266,424 | 4.70 | 4.80 | 4.60 | 3,700 | 100,000 | -0.5 |
| 26/06/2024 |
4.70
|
309,071 | 4.70 | 4.80 | 4.60 | 14,800 | 11,700 | 0.0 |
| 25/06/2024 |
4.70
|
174,301 | 4.70 | 4.80 | 4.60 | 10,000 | 17,400 | 0.0 |
| 24/06/2024 |
4.70
|
560,580 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.70
|
259,504 | 4.70 | 4.80 | 4.70 | 2,000 | 0 | 0.0 |
| 20/06/2024 |
4.70
|
593,135 | 4.80 | 4.80 | 4.60 | 24,700 | 4,400 | 0.1 |
| 19/06/2024 |
4.80
|
405,401 | 4.90 | 5 | 4.80 | 0 | 5,300 | 0.0 |
| 18/06/2024 |
4.90
|
765,608 | 4.80 | 5 | 4.80 | 25,000 | 0 | 0.1 |
| 17/06/2024 |
4.70
|
377,049 | 4.80 | 4.90 | 4.70 | 5,800 | 0 | 0.0 |
| 14/06/2024 |
4.70
|
458,170 | 4.90 | 5 | 4.70 | 25,000 | 3,200 | 0.1 |
| 13/06/2024 |
4.90
|
1,096,789 | 4.70 | 5 | 4.70 | 31,300 | 0 | 0.2 |
| 12/06/2024 |
4.70
|
205,603 | 4.80 | 4.80 | 4.70 | 0 | 6,700 | 0.0 |
| 11/06/2024 |
4.30
|
1,073,675 | 4.40 | 4.50 | 4.20 | 0 | 32,600 | -0.1 |
| 10/06/2024 |
4.70
|
334,119 | 4.70 | 4.80 | 4.70 | 3,200 | 0 | 0.0 |
| 07/06/2024 |
4.70
|
147,310 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.70
|
315,004 | 4.70 | 4.90 | 4.70 | 4,200 | 1,200 | 0.0 |
| 05/06/2024 |
4.70
|
501,503 | 4.80 | 4.90 | 4.70 | 1,300 | 1,000 | 0.0 |
| 04/06/2024 |
4.80
|
432,881 | 4.80 | 4.90 | 4.70 | 0 | 12,100 | -0.1 |
| 03/06/2024 |
4.80
|
431,466 | 4.80 | 4.90 | 4.70 | 4,900 | 0 | 0.0 |