| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.12 | 5.66% | 6,018,300 | -24,800 | 0 |
2.03
2.25
2.16
|
|
2 tháng
(2026-08-17) |
0.06 | 2.75% | 10,397,700 | -24,800 | 0 |
2.03
2.35
2.16
|
|
3 tháng
(2026-07-16) |
-0.40 | -15.15% | 15,365,400 | -24,800 | 0 |
2.03
2.64
2.16
|
|
6 tháng
(2026-04-17) |
-0.72 | -24.32% | 48,746,500 | -24,800 | 0 |
2.03
3.39
2.16
|
|
12 tháng
(2025-10-20) |
-1.44 | -39.13% | 112,071,600 | -24,800 | 0 |
2.03
4.27
2.16
|
|
24 tháng
(2024-10-24) |
-1.56 | -41.05% | 251,112,100 | -24,800 | 0 |
2.03
5.55
2.16
|
|
36 tháng
(2023-10-30) |
-4.80 | -68.18% | 356,268,600 | -24,800 | 0 |
2.03
8.25
2.16
|
|
60 tháng
(2021-11-09) |
-5.46 | -70.91% | 1,115,701,600 | -24,800 | 0 |
2.03
20.50
2.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
4.34
|
575,700 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 25/10/2024 |
4.06
|
212,400 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
234,400 | 3.51 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/10/2024 |
3.56
|
309,800 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
| 22/10/2024 |
3.63
|
262,900 | 3.72 | 3.73 | 3.63 | 0 | 0 | 0 |
| 21/10/2024 |
3.73
|
144,100 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
| 18/10/2024 |
3.74
|
102,100 | 3.76 | 3.79 | 3.74 | 0 | 0 | 0 |
| 17/10/2024 |
3.75
|
181,900 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
| 16/10/2024 |
3.79
|
92,600 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 15/10/2024 |
3.76
|
152,400 | 3.76 | 3.85 | 3.75 | 0 | 0 | 0 |
| 14/10/2024 |
3.77
|
241,000 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 |
| 11/10/2024 |
3.87
|
104,500 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
| 10/10/2024 |
3.91
|
129,100 | 3.92 | 3.95 | 3.90 | 0 | 0 | 0 |
| 09/10/2024 |
3.92
|
236,800 | 3.92 | 3.96 | 3.91 | 0 | 0 | 0 |
| 08/10/2024 |
3.94
|
285,800 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 07/10/2024 |
4
|
465,100 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
| 04/10/2024 |
4.08
|
182,900 | 4.18 | 4.20 | 4.08 | 0 | 0 | 0 |
| 03/10/2024 |
4.18
|
204,300 | 4.27 | 4.27 | 4.10 | 0 | 0 | 0 |
| 02/10/2024 |
4.22
|
233,200 | 4.30 | 4.34 | 4.22 | 0 | 0 | 0 |
| 01/10/2024 |
4.34
|
216,600 | 4.25 | 4.37 | 4.23 | 0 | 0 | 0 |
| 30/09/2024 |
4.20
|
131,000 | 4.25 | 4.28 | 4.20 | 0 | 0 | 0 |
| 27/09/2024 |
4.28
|
245,700 | 4.32 | 4.35 | 4.20 | 0 | 0 | 0 |
| 26/09/2024 |
4.31
|
105,500 | 4.33 | 4.34 | 4.30 | 0 | 0 | 0 |
| 25/09/2024 |
4.33
|
98,000 | 4.32 | 4.35 | 4.31 | 0 | 0 | 0 |
| 24/09/2024 |
4.32
|
116,300 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
| 23/09/2024 |
4.39
|
237,000 | 4.41 | 4.42 | 4.30 | 0 | 0 | 0 |
| 20/09/2024 |
4.41
|
185,900 | 4.42 | 4.51 | 4.41 | 0 | 0 | 0 |
| 19/09/2024 |
4.42
|
128,800 | 4.43 | 4.47 | 4.42 | 0 | 0 | 0 |
| 18/09/2024 |
4.43
|
108,000 | 4.42 | 4.54 | 4.40 | 0 | 0 | 0 |
| 17/09/2024 |
4.40
|
224,000 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 |
| 16/09/2024 |
4.51
|
198,500 | 4.67 | 4.67 | 4.51 | 0 | 0 | 0 |
| 13/09/2024 |
4.58
|
100,600 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
| 12/09/2024 |
4.63
|
74,900 | 4.64 | 4.75 | 4.62 | 0 | 0 | 0 |
| 11/09/2024 |
4.65
|
807,300 | 4.58 | 4.65 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4.58
|
63,900 | 4.60 | 4.64 | 4.58 | 0 | 0 | 0 |
| 09/09/2024 |
4.60
|
157,700 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
| 06/09/2024 |
4.65
|
168,500 | 4.66 | 4.66 | 4.55 | 0 | 0 | 0 |
| 05/09/2024 |
4.66
|
226,700 | 4.77 | 4.79 | 4.66 | 0 | 0 | 0 |
| 04/09/2024 |
4.73
|
198,200 | 4.77 | 4.84 | 4.66 | 0 | 0 | 0 |
| 30/08/2024 |
4.78
|
150,500 | 4.74 | 4.91 | 4.74 | 0 | 0 | 0 |
| 29/08/2024 |
4.77
|
233,000 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
| 28/08/2024 |
4.85
|
208,900 | 4.86 | 4.88 | 4.80 | 0 | 0 | 0 |
| 27/08/2024 |
4.88
|
184,100 | 4.87 | 4.88 | 4.81 | 0 | 0 | 0 |
| 26/08/2024 |
4.87
|
376,400 | 4.85 | 4.95 | 4.80 | 0 | 0 | 0 |
| 23/08/2024 |
4.88
|
423,400 | 4.91 | 4.96 | 4.85 | 0 | 0 | 0 |
| 22/08/2024 |
4.91
|
257,300 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
| 21/08/2024 |
4.93
|
197,400 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 20/08/2024 |
4.96
|
158,600 | 4.91 | 5.04 | 4.90 | 0 | 0 | 0 |
| 19/08/2024 |
4.90
|
294,400 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 16/08/2024 |
5.09
|
369,800 | 4.85 | 5.15 | 4.82 | 0 | 0 | 0 |
| 15/08/2024 |
4.84
|
58,600 | 4.82 | 4.87 | 4.81 | 0 | 0 | 0 |
| 14/08/2024 |
4.84
|
180,900 | 4.86 | 4.87 | 4.82 | 0 | 0 | 0 |
| 13/08/2024 |
4.87
|
48,400 | 4.89 | 4.92 | 4.86 | 0 | 0 | 0 |
| 12/08/2024 |
4.89
|
54,300 | 4.89 | 4.95 | 4.81 | 0 | 0 | 0 |
| 09/08/2024 |
4.89
|
288,000 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
| 08/08/2024 |
4.98
|
76,000 | 4.98 | 4.99 | 4.93 | 0 | 0 | 0 |
| 07/08/2024 |
4.98
|
190,500 | 5.03 | 5.06 | 4.81 | 0 | 0 | 0 |
| 06/08/2024 |
5.02
|
338,900 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 |
| 05/08/2024 |
5.02
|
328,100 | 5.15 | 5.15 | 4.98 | 0 | 0 | 0 |
| 02/08/2024 |
5.17
|
386,900 | 5.17 | 5.18 | 5 | 0 | 0 | 0 |
| 01/08/2024 |
5.17
|
160,900 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 |
| 31/07/2024 |
5.30
|
269,900 | 5 | 5.33 | 5 | 0 | 0 | 0 |
| 30/07/2024 |
5.30
|
159,900 | 5.30 | 5.37 | 5.26 | 0 | 0 | 0 |
| 29/07/2024 |
5.30
|
111,500 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 26/07/2024 |
5.37
|
155,700 | 5.48 | 5.48 | 5.33 | 0 | 0 | 0 |
| 25/07/2024 |
5.36
|
67,600 | 5.35 | 5.48 | 5.35 | 0 | 0 | 0 |
| 24/07/2024 |
5.32
|
267,500 | 5.31 | 5.68 | 5.28 | 0 | 0 | 0 |
| 23/07/2024 |
5.31
|
476,700 | 5.66 | 5.66 | 5.31 | 0 | 0 | 0 |
| 22/07/2024 |
5.65
|
296,700 | 5.73 | 5.79 | 5.64 | 0 | 0 | 0 |
| 19/07/2024 |
5.73
|
198,400 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
| 18/07/2024 |
5.82
|
198,900 | 5.81 | 5.89 | 5.70 | 0 | 0 | 0 |
| 17/07/2024 |
5.89
|
377,800 | 5.91 | 5.92 | 5.70 | 0 | 0 | 0 |
| 16/07/2024 |
5.91
|
193,100 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 |
| 15/07/2024 |
5.93
|
135,900 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
5.93
|
158,300 | 6 | 6.03 | 5.90 | 0 | 0 | 0 |
| 11/07/2024 |
5.95
|
211,100 | 6.06 | 6.06 | 5.94 | 0 | 0 | 0 |
| 10/07/2024 |
5.94
|
365,000 | 6.04 | 6.06 | 5.94 | 0 | 0 | 0 |
| 09/07/2024 |
6.01
|
243,900 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
| 08/07/2024 |
5.98
|
321,800 | 6 | 6.07 | 5.97 | 0 | 0 | 0 |
| 05/07/2024 |
5.98
|
158,800 | 6 | 6.09 | 5.97 | 0 | 0 | 0 |
| 04/07/2024 |
6
|
244,800 | 6.02 | 6.09 | 6 | 0 | 0 | 0 |
| 03/07/2024 |
6.03
|
155,500 | 6.04 | 6.06 | 5.97 | 0 | 0 | 0 |
| 02/07/2024 |
6.03
|
111,000 | 6.04 | 6.09 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
6.01
|
109,500 | 6.02 | 6.12 | 6 | 0 | 0 | 0 |
| 28/06/2024 |
6.01
|
263,200 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 |
| 27/06/2024 |
6.17
|
103,500 | 6.04 | 6.19 | 6.02 | 0 | 0 | 0 |
| 26/06/2024 |
6.04
|
220,300 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
| 25/06/2024 |
6.10
|
249,600 | 6.04 | 6.11 | 6.02 | 0 | 0 | 0 |
| 24/06/2024 |
6.04
|
350,600 | 6.30 | 6.30 | 5.86 | 0 | 0 | 0 |
| 21/06/2024 |
6.20
|
284,300 | 6.22 | 6.25 | 6.01 | 0 | 0 | 0 |
| 20/06/2024 |
6.25
|
317,100 | 6.30 | 6.36 | 6.25 | 0 | 0 | 0 |
| 19/06/2024 |
6.29
|
275,800 | 6.31 | 6.35 | 6.29 | 0 | 0 | 0 |
| 18/06/2024 |
6.31
|
214,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 17/06/2024 |
6.35
|
250,700 | 6.40 | 6.46 | 6.31 | 0 | 0 | 0 |
| 14/06/2024 |
6.40
|
579,500 | 6.65 | 6.65 | 6.40 | 0 | 0 | 0 |
| 13/06/2024 |
6.59
|
463,500 | 6.67 | 6.77 | 6.55 | 0 | 0 | 0 |
| 12/06/2024 |
6.70
|
388,200 | 6.90 | 6.90 | 6.63 | 0 | 0 | 0 |
| 11/06/2024 |
6.90
|
1,272,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 10/06/2024 |
6.74
|
1,653,900 | 6.40 | 6.74 | 6.40 | 0 | 0 | 0 |
| 07/06/2024 |
6.30
|
216,500 | 6.35 | 6.40 | 6.27 | 0 | 0 | 0 |