| 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) |
0.70 | 20.59% | 6,569,000 | -500 | 0.0 |
2.20
4.40
4.40
|
|
2 tháng
(2026-07-20) |
1.40 | 51.85% | 14,947,700 | -400 | 0.0 |
2.20
4.40
4.40
|
|
3 tháng
(2026-06-22) |
1.10 | 36.67% | 24,010,000 | -800 | 0.0 |
2.20
4.40
4.40
|
|
6 tháng
(2026-03-23) |
2.20 | 115.79% | 39,663,100 | -11,000 | 0.0 |
1.80
4.40
4.40
|
|
12 tháng
(2025-09-23) |
0.70 | 20.59% | 61,111,700 | -16,900 | 0.0 |
1.80
4.40
4.40
|
|
24 tháng
(2024-09-30) |
1 | 32.26% | 177,051,044 | 39,400 | 0.2 |
1.80
8
4.40
|
|
36 tháng
(2023-10-04) |
0.10 | 2.50% | 187,375,606 | 35,700 | 0.1 |
1.80
8
4.40
|
|
60 tháng
(2021-10-14) |
-0.70 | -14.58% | 233,463,376 | -1,633,100 | -6.2 |
1.80
11
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
3
|
225 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/10/2024 |
3
|
4,300 | 3 | 3 | 3 | 0 | 2,500 | 0.0 |
| 16/10/2024 |
3
|
3,301 | 2.90 | 3 | 2.90 | 0 | 300 | 0.0 |
| 15/10/2024 |
2.90
|
1,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 14/10/2024 |
3
|
2,491 | 3 | 3 | 2.90 | 0 | 300 | 0.0 |
| 11/10/2024 |
3.10
|
6,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/10/2024 |
3
|
2,307 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
108,000 | 3 | 3.10 | 3 | 4,500 | 0 | 0.0 |
| 08/10/2024 |
3
|
3,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 07/10/2024 |
3.10
|
5,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/10/2024 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/10/2024 |
3
|
552,909 | 3 | 3.10 | 3 | 300 | 0 | 0.0 |
| 02/10/2024 |
3
|
491,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/10/2024 |
3.10
|
5,821 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
3,004 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/09/2024 |
3
|
7,000 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 26/09/2024 |
3.10
|
1,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/09/2024 |
3.20
|
10,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 24/09/2024 |
3.10
|
2,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/09/2024 |
3.10
|
2,219 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/09/2024 |
3
|
2,126 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/09/2024 |
3.10
|
11 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 18/09/2024 |
3.10
|
801 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/09/2024 |
3.10
|
1,020 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/09/2024 |
3.10
|
1,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3.10
|
1,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/09/2024 |
3.10
|
7,601 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 10/09/2024 |
3.10
|
1,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3.10
|
1,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3.10
|
2,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/09/2024 |
3.10
|
7,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
2,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/09/2024 |
4
|
2,800 | 3.90 | 4 | 3.80 | 0 | 100 | 0.0 |
| 02/09/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/08/2024 |
3.10
|
8,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/08/2024 |
3.10
|
3,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/08/2024 |
3.20
|
205 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
1,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/08/2024 |
3.20
|
200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
5,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/08/2024 |
3.20
|
2,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
3,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/08/2024 |
3.20
|
6,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2024 |
3.20
|
2,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
10,900 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
4,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
7,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 13/08/2024 |
3.10
|
1,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
3,401 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.20
|
5,604 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 08/08/2024 |
3.20
|
14,200 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.30
|
26,800 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 06/08/2024 |
3
|
13,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 05/08/2024 |
2.90
|
43,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/08/2024 |
2.90
|
400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 01/08/2024 |
3
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 31/07/2024 |
3
|
2,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/07/2024 |
3
|
6,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/07/2024 |
3
|
4,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/07/2024 |
3
|
26,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/07/2024 |
3
|
21,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/07/2024 |
3
|
3,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/07/2024 |
3
|
7,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/07/2024 |
3
|
14,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/07/2024 |
2.90
|
16,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 18/07/2024 |
3
|
8,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/07/2024 |
3
|
8,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/07/2024 |
3
|
15,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 15/07/2024 |
3
|
10,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/07/2024 |
3
|
6,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/07/2024 |
3.10
|
143,001 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.20
|
38,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 09/07/2024 |
3.20
|
36,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/07/2024 |
3.30
|
500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/07/2024 |
3.30
|
600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/07/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
3.40
|
4,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/07/2024 |
3.40
|
3,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/06/2024 |
3.30
|
14,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/06/2024 |
3.40
|
24,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/06/2024 |
3.20
|
13,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/06/2024 |
3.30
|
1,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/06/2024 |
3.30
|
37,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/06/2024 |
3.30
|
219,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/06/2024 |
3.30
|
13,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/06/2024 |
3.30
|
19,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/06/2024 |
3.30
|
8,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/06/2024 |
3.30
|
69,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/06/2024 |
3.40
|
11,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
10,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2024 |
3.50
|
45,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/06/2024 |
3.10
|
2,352 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 10/06/2024 |
3.50
|
16,801 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/06/2024 |
3.30
|
119,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/06/2024 |
3.40
|
303,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/06/2024 |
3.40
|
8,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2024 |
3.40
|
120,606 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/06/2024 |
3.40
|
4,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |