| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.26 | -8.50% | 712,400 | -1,600 | 0.0 |
2.68
3.06
2.68
|
|
2 tháng
(2026-08-10) |
-0.20 | -6.67% | 1,300,500 | 6,600 | 0.0 |
2.68
3.09
2.68
|
|
3 tháng
(2026-07-10) |
-0.39 | -12.30% | 1,894,200 | 11,800 | 0.0 |
2.68
3.20
2.68
|
|
6 tháng
(2026-04-13) |
-0.43 | -13.35% | 3,749,600 | 6,400 | 0.0 |
2.68
3.50
2.68
|
|
12 tháng
(2025-10-13) |
-0.78 | -21.85% | 9,427,900 | -1,300 | 0.0 |
2.68
3.58
2.68
|
|
24 tháng
(2024-10-18) |
-0.19 | -6.30% | 56,395,800 | 170,900 | 0.6 |
2.68
5
2.68
|
|
36 tháng
(2023-10-24) |
-2.04 | -42.21% | 71,365,400 | 220,800 | 0.8 |
2.68
5
2.68
|
|
60 tháng
(2021-11-03) |
-4.10 | -59.44% | 232,983,600 | 654,509 | 4.4 |
2.68
11.39
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
3.73
|
36,500 | 3.71 | 3.73 | 3.69 | 0 | 2,000 | 0.0 |
| 05/06/2024 |
3.73
|
52,700 | 3.73 | 3.76 | 3.71 | 0 | 7,500 | 0.0 |
| 04/06/2024 |
3.73
|
132,400 | 3.71 | 3.75 | 3.69 | 0 | 5,500 | 0.0 |
| 03/06/2024 |
3.71
|
75,000 | 3.69 | 3.71 | 3.69 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.69
|
29,500 | 3.69 | 3.69 | 3.67 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.69
|
67,400 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
| 29/05/2024 |
3.69
|
76,500 | 3.67 | 3.71 | 3.66 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.70
|
41,000 | 3.70 | 3.71 | 3.66 | 500 | 500 | 0 |
| 27/05/2024 |
3.70
|
65,200 | 3.69 | 3.76 | 3.66 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.69
|
63,700 | 3.71 | 3.78 | 3.69 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
3.74
|
57,500 | 3.79 | 3.80 | 3.74 | 800 | 1,000 | 0.0 |
| 22/05/2024 |
3.80
|
163,500 | 3.71 | 3.81 | 3.69 | 0 | 3,000 | 0.0 |
| 21/05/2024 |
3.71
|
77,100 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 |
| 20/05/2024 |
3.71
|
78,100 | 3.68 | 3.74 | 3.68 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
148,500 | 3.71 | 3.75 | 3.69 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
3.71
|
29,800 | 3.76 | 3.76 | 3.71 | 0 | 2,500 | 0.0 |
| 14/05/2024 |
3.72
|
64,600 | 3.74 | 3.75 | 3.69 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
3.74
|
169,800 | 3.75 | 3.80 | 3.67 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
3.74
|
25,400 | 3.70 | 3.75 | 3.66 | 0 | 0 | 0 |
| 09/05/2024 |
3.71
|
21,700 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
| 08/05/2024 |
3.75
|
24,100 | 3.71 | 3.75 | 3.69 | 900 | 0 | 0.0 |
| 07/05/2024 |
3.75
|
23,700 | 3.73 | 3.75 | 3.53 | 100 | 500 | 0.0 |
| 06/05/2024 |
3.73
|
54,100 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 |
| 03/05/2024 |
3.68
|
49,600 | 3.68 | 3.69 | 3.63 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
3.68
|
29,600 | 3.63 | 3.68 | 3.53 | 300 | 11,600 | 0.0 |
| 26/04/2024 |
3.62
|
45,500 | 3.67 | 3.69 | 3.41 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
3.67
|
31,800 | 3.75 | 3.75 | 3.53 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
3.75
|
33,300 | 3.59 | 3.75 | 3.59 | 4,400 | 5,500 | 0.0 |
| 23/04/2024 |
3.70
|
26,100 | 3.56 | 3.71 | 3.56 | 1,500 | 1,000 | 0.0 |
| 22/04/2024 |
3.63
|
56,900 | 3.78 | 3.78 | 3.53 | 2,000 | 0 | 0.0 |
| 19/04/2024 |
3.53
|
95,800 | 3.70 | 3.70 | 3.49 | 7,500 | 0 | 0.0 |
| 17/04/2024 |
3.72
|
29,000 | 3.72 | 3.80 | 3.71 | 2,000 | 0 | 0.0 |
| 16/04/2024 |
3.72
|
120,200 | 3.94 | 3.94 | 3.68 | 5,500 | 8,000 | 0.0 |
| 15/04/2024 |
3.95
|
27,600 | 4.02 | 4.02 | 3.95 | 2,800 | 0 | 0.0 |
| 12/04/2024 |
4.02
|
21,700 | 3.99 | 4.02 | 3.97 | 1,200 | 1,000 | 0.0 |
| 11/04/2024 |
3.98
|
52,800 | 3.99 | 4.05 | 3.97 | 5,000 | 0 | 0.0 |
| 10/04/2024 |
4.00
|
51,600 | 4.05 | 4.06 | 4.00 | 3,500 | 0 | 0.0 |
| 09/04/2024 |
4.05
|
36,400 | 4.04 | 4.08 | 4.03 | 2,000 | 0 | 0.0 |
| 08/04/2024 |
4.05
|
16,100 | 4.07 | 4.08 | 4.05 | 0 | 0 | 0 |
| 05/04/2024 |
4.08
|
18,100 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 |
| 04/04/2024 |
4.06
|
29,000 | 4.08 | 4.08 | 4.04 | 3,000 | 0 | 0.0 |
| 03/04/2024 |
4.10
|
58,000 | 4.08 | 4.11 | 4.06 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.11
|
28,700 | 4.08 | 4.13 | 4.08 | 900 | 0 | 0.0 |
| 01/04/2024 |
4.10
|
62,200 | 4.12 | 4.18 | 4.04 | 1,600 | 0 | 0.0 |
| 29/03/2024 |
4.06
|
101,400 | 4.09 | 4.13 | 4.06 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
4.11
|
69,600 | 4.11 | 4.14 | 4.08 | 700 | 0 | 0.0 |
| 27/03/2024 |
4.13
|
40,900 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 26/03/2024 |
4.12
|
31,600 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
| 25/03/2024 |
4.13
|
54,000 | 4.12 | 4.17 | 4.08 | 0 | 11,000 | 0.0 |
| 22/03/2024 |
4.13
|
60,100 | 4.14 | 4.15 | 4.08 | 0 | 1,000 | 0.0 |
| 21/03/2024 |
4.14
|
48,700 | 4.12 | 4.14 | 4.11 | 0 | 0 | 0 |
| 20/03/2024 |
4.12
|
57,700 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 19/03/2024 |
4.11
|
105,600 | 4.15 | 4.15 | 4.07 | 0 | 4,000 | 0.0 |
| 18/03/2024 |
4.11
|
133,800 | 4.12 | 4.17 | 4.04 | 0 | 14,000 | -0.1 |
| 15/03/2024 |
4.11
|
61,600 | 4.10 | 4.11 | 4.08 | 0 | 0 | 0 |
| 14/03/2024 |
4.10
|
123,400 | 4.10 | 4.10 | 4.02 | 0 | 50,000 | -0.2 |
| 13/03/2024 |
4.09
|
128,900 | 4.03 | 4.09 | 3.98 | 20,000 | 10,000 | 0.0 |
| 12/03/2024 |
4.00
|
79,700 | 4.06 | 4.07 | 4.00 | 10,000 | 10,000 | 0.0 |
| 11/03/2024 |
4.06
|
81,300 | 4.10 | 4.15 | 4.04 | 5,000 | 200 | 0.0 |
| 08/03/2024 |
4.10
|
277,700 | 4.17 | 4.21 | 4.08 | 10,000 | 0 | 0.0 |
| 07/03/2024 |
4.21
|
157,700 | 4.17 | 4.21 | 4.08 | 12,500 | 0 | 0.1 |
| 06/03/2024 |
4.18
|
39,300 | 4.28 | 4.29 | 4.17 | 0 | 0 | 0 |
| 05/03/2024 |
4.28
|
133,800 | 4.29 | 4.32 | 4.19 | 2,500 | 0 | 0.0 |
| 04/03/2024 |
4.29
|
310,100 | 4.17 | 4.29 | 4.12 | 27,500 | 0 | 0.1 |
| 01/03/2024 |
4.17
|
113,200 | 4.15 | 4.18 | 4.13 | 0 | 0 | 0 |
| 29/02/2024 |
4.17
|
90,400 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
| 28/02/2024 |
4.21
|
234,100 | 4.08 | 4.21 | 4.08 | 500 | 14,000 | -0.1 |
| 27/02/2024 |
4.08
|
93,800 | 4.08 | 4.09 | 4.07 | 2,000 | 0 | 0.0 |
| 26/02/2024 |
4.08
|
92,100 | 4.08 | 4.09 | 4.03 | 4,000 | 0 | 0.0 |
| 23/02/2024 |
4.08
|
111,800 | 4.08 | 4.10 | 3.98 | 0 | 0 | 0 |
| 22/02/2024 |
4.08
|
130,400 | 4.17 | 4.17 | 4.08 | 0 | 17,000 | -0.1 |
| 21/02/2024 |
4.10
|
63,700 | 4.05 | 4.10 | 4.05 | 6,000 | 9,500 | 0.0 |
| 20/02/2024 |
4.05
|
170,500 | 4.08 | 4.11 | 4.05 | 2,000 | 0 | 0.0 |
| 19/02/2024 |
4.08
|
97,900 | 4.08 | 4.08 | 4.03 | 2,000 | 0 | 0.0 |
| 16/02/2024 |
4.08
|
67,000 | 4.07 | 4.10 | 4.04 | 1,500 | 5,000 | 0.0 |
| 15/02/2024 |
4.08
|
84,900 | 4.03 | 4.08 | 4.01 | 8,500 | 0 | 0.0 |
| 07/02/2024 |
4.03
|
91,700 | 3.98 | 4.04 | 3.97 | 6,500 | 25,000 | -0.1 |
| 06/02/2024 |
3.98
|
27,900 | 3.98 | 4.01 | 3.98 | 6,500 | 10,000 | 0.0 |
| 05/02/2024 |
3.98
|
56,700 | 3.96 | 4.07 | 3.96 | 3,500 | 0 | 0.0 |
| 02/02/2024 |
3.98
|
38,200 | 4.03 | 4.05 | 3.98 | 3,000 | 0 | 0.0 |
| 01/02/2024 |
4.03
|
59,100 | 3.99 | 4.04 | 3.96 | 4,800 | 0 | 0.0 |
| 31/01/2024 |
4.03
|
111,600 | 4.08 | 4.09 | 4.00 | 17,200 | 21,000 | 0.0 |
| 30/01/2024 |
4.05
|
53,600 | 4.06 | 4.08 | 3.98 | 5,500 | 0 | 0.0 |
| 29/01/2024 |
4.08
|
49,900 | 4.08 | 4.09 | 3.92 | 5,500 | 0 | 0.0 |
| 26/01/2024 |
4.08
|
71,000 | 4.14 | 4.14 | 4.03 | 5,000 | 0 | 0.0 |
| 25/01/2024 |
4.08
|
77,800 | 4.08 | 4.15 | 4.07 | 3,400 | 5,000 | 0.0 |
| 24/01/2024 |
4.11
|
115,300 | 4.08 | 4.13 | 4.07 | 1,600 | 5,000 | 0.0 |
| 23/01/2024 |
4.08
|
53,000 | 4.08 | 4.14 | 4.08 | 500 | 32,500 | -0.1 |
| 22/01/2024 |
4.08
|
106,800 | 4.08 | 4.17 | 4.07 | 2,500 | 0 | 0.0 |
| 19/01/2024 |
4.08
|
110,700 | 4.07 | 4.13 | 4.06 | 9,000 | 0 | 0.0 |
| 18/01/2024 |
4.07
|
38,400 | 4.08 | 4.13 | 4.07 | 7,900 | 0 | 0.0 |
| 17/01/2024 |
4.08
|
81,700 | 4.08 | 4.15 | 4.06 | 17,500 | 0 | 0.1 |
| 16/01/2024 |
4.08
|
66,700 | 4.11 | 4.14 | 4.03 | 10,100 | 15,000 | 0.0 |
| 15/01/2024 |
4.11
|
23,600 | 4.17 | 4.17 | 4.08 | 0 | 3,900 | 0.0 |
| 12/01/2024 |
4.12
|
96,400 | 4.25 | 4.27 | 4.09 | 0 | 18,300 | -0.1 |
| 11/01/2024 |
4.26
|
51,000 | 4.21 | 4.29 | 4.21 | 6,700 | 0 | 0.0 |
| 10/01/2024 |
4.26
|
68,400 | 4.27 | 4.32 | 4.26 | 30,000 | 200 | 0.1 |
| 09/01/2024 |
4.28
|
11,400 | 4.27 | 4.32 | 4.27 | 5,500 | 0 | 0.0 |
| 08/01/2024 |
4.32
|
62,000 | 4.34 | 4.35 | 4.26 | 10,000 | 0 | 0.0 |
| 05/01/2024 |
4.31
|
37,100 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |