| 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 | -3.08% | 1,700,000 | 0 | 0 |
6.10
8.30
6.80
|
|
2 tháng
(2026-07-20) |
0.30 | 5% | 4,051,200 | 0 | 0 |
5.90
8.30
6.80
|
|
3 tháng
(2026-06-22) |
-0.40 | -5.97% | 6,023,800 | 0 | 0 |
5.90
8.30
6.80
|
|
6 tháng
(2026-03-23) |
0 | 0% | 24,758,800 | 0 | 0 |
5.90
8.30
6.80
|
|
12 tháng
(2025-09-23) |
3.70 | 142.31% | 55,700,100 | 0 | 0 |
2.40
9
6.80
|
|
24 tháng
(2024-09-30) |
2.90 | 85.29% | 92,478,434 | 0 | 0 |
1.10
9
6.80
|
|
36 tháng
(2023-10-04) |
5 | 384.62% | 130,366,939 | 0 | 0 |
1.10
9
6.80
|
|
60 tháng
(2021-10-14) |
4.30 | 215% | 156,652,818 | 39,876 | 0.1 |
1
9
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.10
|
87,612 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
136,413 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3.10
|
73,170 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3.10
|
83,910 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
86,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
80,302 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
130,612 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/09/2024 |
3.20
|
61,020 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/09/2024 |
3.20
|
109,270 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
48,429 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/08/2024 |
3.20
|
26,212 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
68,916 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/08/2024 |
3.30
|
72,894 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.50
|
90,319 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/08/2024 |
3.40
|
211,055 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
55,745 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
233,427 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2024 |
3.70
|
204,124 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
292,939 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
| 16/08/2024 |
3.30
|
155,206 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
112,311 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
70,760 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
167,930 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.30
|
141,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
69,227 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.30
|
48,305 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
84,814 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.50
|
117,861 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.20
|
237,554 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.70
|
208,007 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
172,500 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
145,174 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
154,944 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.80
|
158,709 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.80
|
73,218 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
369,102 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
190,734 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
588,773 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
133,818 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
310,745 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
176,337 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/07/2024 |
3.80
|
255,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
265,939 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
162,172 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
196,477 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.10
|
183,966 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 10/07/2024 |
4.20
|
176,132 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
276,215 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 08/07/2024 |
4.30
|
434,744 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 05/07/2024 |
4.40
|
246,235 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
717,741 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
| 03/07/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 02/07/2024 |
4
|
756,479 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 01/07/2024 |
3.60
|
233,423 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 28/06/2024 |
3.70
|
970,322 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 27/06/2024 |
4.40
|
191,465 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 26/06/2024 |
4.70
|
103,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.70
|
122,510 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/06/2024 |
4.80
|
409,028 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
5.40
|
224,868 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
| 20/06/2024 |
5.20
|
544,319 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 19/06/2024 |
4.90
|
205,505 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
| 18/06/2024 |
4.70
|
852,652 | 5.60 | 5.70 | 4.70 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
81,423 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.60
|
831,618 | 5.80 | 6.20 | 5.40 | 0 | 0 | 0 |
| 13/06/2024 |
5.80
|
180,776 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
6.30
|
549,288 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.10
|
43,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/06/2024 |
6.70
|
264,201 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/06/2024 |
5.90
|
188,801 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.20
|
445,806 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
354,998 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
706,532 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 03/06/2024 |
3.50
|
524,840 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 31/05/2024 |
3.20
|
828,138 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 30/05/2024 |
2.80
|
336,869 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 29/05/2024 |
2.70
|
203,736 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/05/2024 |
2.70
|
139,962 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 27/05/2024 |
2.80
|
108,601 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 24/05/2024 |
2.70
|
244,620 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 23/05/2024 |
2.70
|
384,952 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 22/05/2024 |
2.80
|
283,223 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 21/05/2024 |
2.90
|
449,675 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/05/2024 |
2.70
|
316,662 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 16/05/2024 |
2.90
|
925,115 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 15/05/2024 |
2.60
|
395,034 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 14/05/2024 |
2.40
|
148,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 13/05/2024 |
2.20
|
200,208 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 10/05/2024 |
2.20
|
177,001 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 09/05/2024 |
2.30
|
210,713 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 08/05/2024 |
2.30
|
308,633 | 2.60 | 2.60 | 2.20 | 0 | 0 | 0 |
| 07/05/2024 |
2.40
|
266,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 06/05/2024 |
2.10
|
93,065 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 03/05/2024 |
1.90
|
102,004 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
| 02/05/2024 |
1.80
|
16,504 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
| 26/04/2024 |
1.80
|
108,872 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 25/04/2024 |
1.90
|
44,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 24/04/2024 |
1.90
|
18,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 23/04/2024 |
1.90
|
89,819 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 22/04/2024 |
2
|
36,104 | 2 | 2 | 1.90 | 0 | 0 | 0 |