| 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) |
1.13 | 12.46% | 778,600 | -200 | 0 |
8.48
10.40
10.40
|
|
2 tháng
(2026-07-20) |
0.94 | 10.15% | 1,423,000 | -200 | 0 |
8.48
10.40
10.40
|
|
3 tháng
(2026-06-22) |
-1.80 | -15% | 1,911,300 | -200 | 0 |
8.48
12
10.40
|
|
6 tháng
(2026-03-23) |
1.40 | 15.91% | 9,410,800 | -200 | 0 |
7.70
12
10.40
|
|
12 tháng
(2025-09-23) |
2 | 24.39% | 22,781,100 | -200 | 0 |
6.78
12
10.40
|
|
24 tháng
(2024-09-30) |
6.09 | 148.18% | 72,488,400 | -200 | 0 |
3.90
12
10.40
|
|
36 tháng
(2023-10-04) |
5.30 | 108.16% | 170,020,000 | -200 | 0 |
3.89
12
10.40
|
|
60 tháng
(2021-10-14) |
0.15 | 1.49% | 385,970,700 | -91,200 | -1.9 |
2.74
20.20
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
4.02
|
141,800 | 4.04 | 4.06 | 3.95 | 0 | 0 | 0 |
| 17/10/2024 |
4.02
|
50,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
| 16/10/2024 |
3.97
|
48,200 | 3.96 | 4 | 3.92 | 0 | 0 | 0 |
| 15/10/2024 |
4.03
|
56,300 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 14/10/2024 |
4.03
|
125,100 | 4.05 | 4.08 | 3.98 | 0 | 0 | 0 |
| 11/10/2024 |
4.05
|
124,400 | 4.08 | 4.09 | 3.99 | 0 | 0 | 0 |
| 10/10/2024 |
4.09
|
126,600 | 4.05 | 4.17 | 4 | 0 | 0 | 0 |
| 09/10/2024 |
4.14
|
12,600 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
| 08/10/2024 |
4.15
|
38,800 | 4.13 | 4.15 | 4.09 | 0 | 0 | 0 |
| 07/10/2024 |
4.13
|
40,100 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
| 04/10/2024 |
4.13
|
33,300 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
| 03/10/2024 |
4.11
|
52,500 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
| 02/10/2024 |
4.18
|
19,400 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
| 01/10/2024 |
4.18
|
161,100 | 4.15 | 4.20 | 4.09 | 0 | 0 | 0 |
| 30/09/2024 |
4.11
|
54,900 | 4.11 | 4.15 | 4.10 | 0 | 0 | 0 |
| 27/09/2024 |
4.11
|
132,400 | 4.16 | 4.19 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.13
|
84,900 | 4.20 | 4.21 | 4.13 | 0 | 0 | 0 |
| 25/09/2024 |
4.19
|
105,600 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 |
| 24/09/2024 |
4.20
|
116,600 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 |
| 23/09/2024 |
4.20
|
162,100 | 4.22 | 4.23 | 4.16 | 0 | 0 | 0 |
| 20/09/2024 |
4.22
|
101,200 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
| 19/09/2024 |
4.16
|
47,800 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 18/09/2024 |
4.19
|
40,300 | 4.19 | 4.28 | 4.15 | 0 | 0 | 0 |
| 17/09/2024 |
4.19
|
133,300 | 4.20 | 4.23 | 4.10 | 0 | 0 | 0 |
| 16/09/2024 |
4.19
|
67,100 | 4.25 | 4.26 | 4.18 | 0 | 0 | 0 |
| 13/09/2024 |
4.25
|
49,400 | 4.21 | 4.25 | 4.18 | 0 | 0 | 0 |
| 12/09/2024 |
4.26
|
68,200 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.29
|
28,800 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 |
| 10/09/2024 |
4.34
|
128,200 | 4.30 | 4.34 | 4.08 | 0 | 0 | 0 |
| 09/09/2024 |
4.38
|
41,400 | 4.27 | 4.38 | 4.26 | 0 | 0 | 0 |
| 06/09/2024 |
4.39
|
84,600 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
| 05/09/2024 |
4.40
|
9,400 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 04/09/2024 |
4.40
|
216,200 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 |
| 03/09/2024 |
5.51
|
425,100 | 5.64 | 5.70 | 5.45 | 0 | 0 | 0 |
| 02/09/2024 |
4.50
|
264,600 | 4.57 | 4.57 | 4.45 | 0 | 0 | 0 |
| 30/08/2024 |
4.42
|
77,100 | 4.40 | 4.42 | 4.30 | 0 | 0 | 0 |
| 29/08/2024 |
4.40
|
23,800 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 28/08/2024 |
4.38
|
67,700 | 4.38 | 4.38 | 4.28 | 0 | 0 | 0 |
| 27/08/2024 |
4.38
|
29,000 | 4.37 | 4.38 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.37
|
44,800 | 4.35 | 4.37 | 4.29 | 0 | 0 | 0 |
| 23/08/2024 |
4.35
|
63,000 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
| 22/08/2024 |
4.35
|
44,400 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.34
|
69,300 | 4.30 | 4.34 | 4.27 | 0 | 0 | 0 |
| 20/08/2024 |
4.27
|
110,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/08/2024 |
4.27
|
102,500 | 4.18 | 4.29 | 4.18 | 0 | 0 | 0 |
| 16/08/2024 |
4.18
|
194,700 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
| 15/08/2024 |
4.05
|
44,200 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
| 14/08/2024 |
4.11
|
400,700 | 4.06 | 4.19 | 4.06 | 0 | 0 | 0 |
| 13/08/2024 |
4.01
|
49,000 | 4.11 | 4.13 | 4.01 | 0 | 0 | 0 |
| 12/08/2024 |
4.11
|
26,100 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
| 09/08/2024 |
4.12
|
37,300 | 4.12 | 4.14 | 4.06 | 0 | 0 | 0 |
| 08/08/2024 |
4.12
|
525,600 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |
| 07/08/2024 |
4.14
|
20,600 | 4.14 | 4.16 | 4.02 | 0 | 0 | 0 |
| 06/08/2024 |
4.14
|
177,300 | 3.90 | 4.19 | 3.90 | 0 | 0 | 0 |
| 05/08/2024 |
3.97
|
245,000 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 |
| 02/08/2024 |
4.26
|
424,600 | 4.13 | 4.26 | 3.96 | 0 | 0 | 0 |
| 01/08/2024 |
4.13
|
302,900 | 4.49 | 4.49 | 4.13 | 0 | 0 | 0 |
| 31/07/2024 |
4.44
|
140,000 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.52
|
73,300 | 4.48 | 4.54 | 4.45 | 0 | 0 | 0 |
| 29/07/2024 |
4.49
|
197,000 | 4.57 | 4.58 | 4.46 | 0 | 0 | 0 |
| 26/07/2024 |
4.54
|
117,100 | 4.52 | 4.58 | 4.48 | 0 | 0 | 0 |
| 25/07/2024 |
4.52
|
138,600 | 4.48 | 4.63 | 4.46 | 0 | 0 | 0 |
| 24/07/2024 |
4.63
|
83,200 | 4.71 | 4.71 | 4.41 | 0 | 0 | 0 |
| 23/07/2024 |
4.71
|
61,200 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
| 22/07/2024 |
4.76
|
123,800 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
| 19/07/2024 |
4.80
|
75,200 | 4.79 | 4.87 | 4.73 | 0 | 0 | 0 |
| 18/07/2024 |
4.87
|
137,700 | 4.72 | 4.87 | 4.72 | 0 | 0 | 0 |
| 17/07/2024 |
4.87
|
95,400 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
4.94
|
104,500 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 |
| 15/07/2024 |
4.94
|
87,300 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
| 12/07/2024 |
4.94
|
52,000 | 4.93 | 4.99 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.94
|
84,100 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 10/07/2024 |
4.94
|
92,200 | 5 | 5.02 | 4.93 | 0 | 0 | 0 |
| 09/07/2024 |
5.02
|
97,200 | 4.98 | 5.03 | 4.94 | 0 | 0 | 0 |
| 08/07/2024 |
4.98
|
98,500 | 5 | 5 | 4.85 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
239,300 | 4.94 | 5.10 | 4.87 | 0 | 0 | 0 |
| 04/07/2024 |
4.90
|
72,100 | 4.87 | 4.91 | 4.86 | 0 | 0 | 0 |
| 03/07/2024 |
4.86
|
42,700 | 4.90 | 4.93 | 4.86 | 0 | 0 | 0 |
| 02/07/2024 |
4.90
|
68,900 | 4.83 | 4.93 | 4.83 | 0 | 0 | 0 |
| 01/07/2024 |
4.83
|
80,700 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
116,300 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
| 27/06/2024 |
5
|
85,000 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
| 26/06/2024 |
4.98
|
145,900 | 4.90 | 4.98 | 4.88 | 0 | 0 | 0 |
| 25/06/2024 |
4.90
|
216,900 | 4.90 | 4.93 | 4.80 | 0 | 0 | 0 |
| 24/06/2024 |
4.91
|
244,700 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
| 21/06/2024 |
5.09
|
138,800 | 4.93 | 5.09 | 4.92 | 0 | 0 | 0 |
| 20/06/2024 |
4.90
|
350,100 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 19/06/2024 |
5.05
|
322,300 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 18/06/2024 |
5.14
|
237,700 | 5.15 | 5.18 | 5.10 | 0 | 0 | 0 |
| 17/06/2024 |
5.15
|
351,200 | 5.17 | 5.18 | 5.10 | 0 | 0 | 0 |
| 14/06/2024 |
5.13
|
498,900 | 5.20 | 5.21 | 5.13 | 0 | 0 | 0 |
| 13/06/2024 |
5.20
|
171,600 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
5.25
|
320,300 | 5.18 | 5.25 | 5.15 | 0 | 0 | 0 |
| 11/06/2024 |
5.19
|
331,200 | 5.24 | 5.31 | 5.18 | 0 | 0 | 0 |
| 10/06/2024 |
5.23
|
377,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/06/2024 |
5.29
|
223,300 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 |
| 06/06/2024 |
5.32
|
195,000 | 5.43 | 5.45 | 5.30 | 0 | 0 | 0 |
| 05/06/2024 |
5.43
|
476,000 | 5.37 | 5.49 | 5.37 | 0 | 0 | 0 |
| 04/06/2024 |
5.37
|
208,600 | 5.40 | 5.41 | 5.32 | 0 | 0 | 0 |
| 03/06/2024 |
5.38
|
1,146,900 | 5.30 | 5.55 | 5.24 | 0 | 0 | 0 |