| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.14 | 4.23% | 184,700 | -400 | 0.0 |
3.18
3.56
3.56
|
|
2 tháng
(2026-08-06) |
-0.08 | -2.27% | 288,400 | -400 | 0.0 |
3.18
3.66
3.56
|
|
3 tháng
(2026-07-07) |
-0.19 | -5.22% | 378,000 | -400 | 0.0 |
3.18
3.72
3.56
|
|
6 tháng
(2026-04-08) |
-0.26 | -7.01% | 936,100 | -1,100 | 0.0 |
3.18
3.72
3.56
|
|
12 tháng
(2025-10-10) |
-0.99 | -22.38% | 3,115,500 | 900 | 0.0 |
3.18
4.44
3.56
|
|
24 tháng
(2024-10-15) |
-0.25 | -6.85% | 14,871,100 | -7,900 | 0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-10-23) |
-3.16 | -47.82% | 20,524,600 | -13,800 | -0.1 |
3.01
6.76
3.56
|
|
60 tháng
(2021-11-01) |
-20.72 | -85.72% | 39,283,800 | -39,300 | 0.1 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
4.12
|
9,900 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 |
| 05/06/2024 |
4.07
|
10,800 | 4.06 | 4.15 | 4.01 | 0 | 0 | 0 |
| 04/06/2024 |
4.06
|
14,600 | 4.25 | 4.25 | 3.98 | 0 | 0 | 0 |
| 03/06/2024 |
3.98
|
38,200 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
| 31/05/2024 |
4.06
|
5,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/05/2024 |
4.06
|
21,900 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 |
| 29/05/2024 |
3.98
|
32,400 | 3.98 | 4.06 | 3.94 | 0 | 0 | 0 |
| 28/05/2024 |
3.98
|
8,100 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
| 27/05/2024 |
4.07
|
11,000 | 3.85 | 4.10 | 3.85 | 0 | 0 | 0 |
| 24/05/2024 |
4.12
|
66,000 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
26,900 | 4.06 | 4.10 | 4.05 | 0 | 0 | 0 |
| 22/05/2024 |
4.05
|
7,400 | 4.05 | 4.07 | 3.98 | 0 | 0 | 0 |
| 21/05/2024 |
4.05
|
5,900 | 4.07 | 4.28 | 3.81 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
29,800 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.09
|
11,000 | 4.37 | 4.37 | 4.05 | 0 | 0 | 0 |
| 15/05/2024 |
4.23
|
40,000 | 3.96 | 4.25 | 3.96 | 0 | 0 | 0 |
| 14/05/2024 |
4.02
|
9,900 | 3.96 | 4.07 | 3.96 | 0 | 0 | 0 |
| 13/05/2024 |
4.08
|
24,900 | 4.14 | 4.17 | 3.96 | 0 | 0 | 0 |
| 10/05/2024 |
4.15
|
3,200 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 |
| 09/05/2024 |
4.19
|
55,400 | 3.84 | 4.19 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
3.93
|
8,200 | 3.89 | 3.93 | 3.71 | 0 | 0 | 0 |
| 07/05/2024 |
3.89
|
38,200 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 06/05/2024 |
3.89
|
27,000 | 3.75 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.78
|
208,000 | 3.87 | 3.87 | 3.66 | 0 | 0 | 0 |
| 02/05/2024 |
3.88
|
12,100 | 3.89 | 3.91 | 3.79 | 0 | 0 | 0 |
| 26/04/2024 |
3.89
|
2,900 | 3.82 | 3.89 | 3.81 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
5,500 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
3.87
|
26,400 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 23/04/2024 |
3.87
|
23,000 | 4.10 | 4.10 | 3.74 | 0 | 0 | 0 |
| 22/04/2024 |
3.89
|
22,800 | 3.76 | 3.92 | 3.75 | 0 | 0 | 0 |
| 19/04/2024 |
3.75
|
29,700 | 4.10 | 4.10 | 3.72 | 0 | 0 | 0 |
| 17/04/2024 |
3.94
|
45,000 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
6,800 | 4.23 | 4.44 | 3.99 | 0 | 0 | 0 |
| 15/04/2024 |
4.23
|
32,600 | 4.22 | 4.24 | 4.06 | 0 | 0 | 0 |
| 12/04/2024 |
4.21
|
67,800 | 4.26 | 4.26 | 4.04 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
60,800 | 4.04 | 4.30 | 4.03 | 0 | 0 | 0 |
| 10/04/2024 |
4.16
|
78,300 | 4.07 | 4.18 | 4.03 | 0 | 0 | 0 |
| 09/04/2024 |
4.16
|
55,900 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
| 08/04/2024 |
4.18
|
66,100 | 4.21 | 4.21 | 4 | 0 | 100 | 0.0 |
| 05/04/2024 |
4.21
|
28,100 | 4.21 | 4.33 | 4.17 | 0 | 0 | 0 |
| 04/04/2024 |
4.26
|
137,500 | 4.44 | 4.44 | 4.14 | 0 | 0 | 0 |
| 03/04/2024 |
4.44
|
35,800 | 4.44 | 4.49 | 4.17 | 0 | 0 | 0 |
| 02/04/2024 |
4.44
|
15,600 | 4.37 | 4.44 | 4.35 | 0 | 0 | 0 |
| 01/04/2024 |
4.44
|
63,900 | 4.60 | 4.60 | 4.35 | 0 | 0 | 0 |
| 29/03/2024 |
4.51
|
25,000 | 4.58 | 4.68 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.58
|
58,700 | 4.57 | 4.70 | 4.49 | 0 | 0 | 0 |
| 27/03/2024 |
4.47
|
37,600 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
| 26/03/2024 |
4.47
|
78,800 | 4.19 | 4.47 | 4.17 | 0 | 0 | 0 |
| 25/03/2024 |
4.19
|
51,700 | 4.49 | 4.49 | 4.17 | 0 | 0 | 0 |
| 22/03/2024 |
4.45
|
8,900 | 4.44 | 4.52 | 4.35 | 0 | 0 | 0 |
| 21/03/2024 |
4.46
|
72,200 | 4.46 | 4.55 | 4.31 | 0 | 0 | 0 |
| 20/03/2024 |
4.46
|
53,300 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 |
| 19/03/2024 |
4.63
|
304,000 | 4.52 | 4.63 | 4.31 | 0 | 0 | 0 |
| 18/03/2024 |
4.63
|
57,600 | 4.72 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/03/2024 |
4.72
|
3,200 | 4.72 | 4.73 | 4.72 | 0 | 0 | 0 |
| 14/03/2024 |
4.63
|
56,900 | 4.69 | 4.81 | 4.59 | 0 | 0 | 0 |
| 13/03/2024 |
4.69
|
39,900 | 4.62 | 4.73 | 4.35 | 0 | 0 | 0 |
| 12/03/2024 |
4.58
|
13,100 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
| 11/03/2024 |
4.69
|
5,500 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 08/03/2024 |
4.68
|
25,100 | 4.69 | 4.86 | 4.68 | 0 | 0 | 0 |
| 07/03/2024 |
4.68
|
22,200 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
| 06/03/2024 |
4.74
|
9,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 05/03/2024 |
4.72
|
14,700 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 |
| 04/03/2024 |
4.72
|
96,000 | 4.81 | 5.04 | 4.65 | 0 | 0 | 0 |
| 01/03/2024 |
4.81
|
53,100 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
| 29/02/2024 |
4.81
|
18,400 | 4.81 | 4.85 | 4.77 | 0 | 0 | 0 |
| 28/02/2024 |
4.77
|
6,500 | 4.77 | 4.78 | 4.74 | 0 | 0 | 0 |
| 27/02/2024 |
4.78
|
16,300 | 4.77 | 5.09 | 4.71 | 0 | 0 | 0 |
| 26/02/2024 |
4.77
|
9,000 | 4.72 | 4.81 | 4.63 | 0 | 0 | 0 |
| 23/02/2024 |
4.79
|
35,700 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 |
| 22/02/2024 |
4.77
|
7,900 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
| 21/02/2024 |
4.80
|
30,600 | 4.74 | 4.80 | 4.72 | 0 | 0 | 0 |
| 20/02/2024 |
4.93
|
24,400 | 4.72 | 4.97 | 4.72 | 0 | 0 | 0 |
| 19/02/2024 |
4.72
|
9,900 | 4.74 | 4.90 | 4.72 | 0 | 0 | 0 |
| 16/02/2024 |
4.74
|
45,600 | 4.80 | 4.80 | 4.46 | 0 | 0 | 0 |
| 15/02/2024 |
4.80
|
12,400 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 07/02/2024 |
4.78
|
15,300 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 |
| 06/02/2024 |
4.77
|
9,000 | 4.83 | 4.83 | 4.73 | 0 | 0 | 0 |
| 05/02/2024 |
4.82
|
69,800 | 4.51 | 4.82 | 4.35 | 0 | 0 | 0 |
| 02/02/2024 |
4.51
|
12,300 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
| 01/02/2024 |
4.58
|
5,600 | 4.58 | 4.58 | 4.57 | 0 | 0 | 0 |
| 31/01/2024 |
4.57
|
31,100 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
| 30/01/2024 |
4.68
|
39,200 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 29/01/2024 |
4.71
|
14,100 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
| 26/01/2024 |
4.73
|
9,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 25/01/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 24/01/2024 |
4.86
|
21,100 | 4.63 | 4.86 | 4.63 | 0 | 6,100 | 0.0 |
| 23/01/2024 |
4.81
|
53,600 | 4.85 | 4.91 | 4.81 | 0 | 0 | 0 |
| 22/01/2024 |
4.91
|
30,300 | 4.97 | 4.97 | 4.91 | 900 | 0 | 0.0 |
| 19/01/2024 |
4.95
|
4,800 | 5.08 | 5.09 | 4.93 | 100 | 0 | 0.0 |
| 18/01/2024 |
5.09
|
17,800 | 4.99 | 5.09 | 4.89 | 0 | 0 | 0 |
| 17/01/2024 |
5.03
|
1,600 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 |
| 16/01/2024 |
5.01
|
23,800 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 |
| 15/01/2024 |
5.07
|
8,300 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5.08
|
49,000 | 5.08 | 5.12 | 4.95 | 0 | 0 | 0 |
| 11/01/2024 |
5.09
|
5,200 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 10/01/2024 |
5.05
|
4,900 | 5.14 | 5.14 | 4.81 | 0 | 0 | 0 |
| 09/01/2024 |
5.06
|
5,800 | 5.13 | 5.14 | 5 | 0 | 0 | 0 |
| 08/01/2024 |
5.05
|
14,700 | 4.99 | 5.28 | 4.99 | 0 | 0 | 0 |
| 05/01/2024 |
4.98
|
18,300 | 4.96 | 5.04 | 4.96 | 0 | 0 | 0 |