| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
3.64
|
31,764 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 05/06/2024 |
3.64
|
12,424 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 04/06/2024 |
3.55
|
7,500 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 03/06/2024 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 31/05/2024 |
3.55
|
8,970 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 30/05/2024 |
3.64
|
46,900 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 29/05/2024 |
3.55
|
1,400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/05/2024 |
3.45
|
16,182 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/05/2024 |
3.55
|
26,600 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 24/05/2024 |
3.55
|
22,000 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 23/05/2024 |
3.64
|
4,600 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/05/2024 |
3.64
|
5 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 21/05/2024 |
3.64
|
14,420 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 20/05/2024 |
3.64
|
14,401 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 16/05/2024 |
3.64
|
7,687 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 15/05/2024 |
3.64
|
23,400 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 14/05/2024 |
3.55
|
13,600 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 13/05/2024 |
3.55
|
12,900 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 10/05/2024 |
3.45
|
5,420 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 09/05/2024 |
3.55
|
33,900 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 08/05/2024 |
3.55
|
6,800 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/05/2024 |
3.73
|
58,580 | 3.55 | 3.73 | 3.45 | 0 | 0 | 0 |
| 06/05/2024 |
3.45
|
18,700 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 03/05/2024 |
3.45
|
27,424 | 3.73 | 3.73 | 3.45 | 0 | 0 | 0 |
| 02/05/2024 |
3.64
|
34,200 | 4 | 4 | 3.55 | 0 | 9,100 | 0.0 |
| 26/04/2024 |
3.64
|
23,800 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
| 25/04/2024 |
3.73
|
25,954 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 24/04/2024 |
3.82
|
64,700 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 23/04/2024 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 22/04/2024 |
3.91
|
109 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
1,150 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 17/04/2024 |
3.82
|
43,005 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
9,600 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
2,744 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
1,320 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4
|
9,500 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 10/04/2024 |
4
|
11,180 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
5,154 | 3.91 | 4.09 | 3.82 | 0 | 0 | 0 |
| 08/04/2024 |
3.91
|
37,600 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 05/04/2024 |
4
|
16,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.09
|
11,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 03/04/2024 |
4.09
|
15,639 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.09
|
14,101 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
8,906 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.09
|
21,100 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 28/03/2024 |
4.18
|
1,420 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 27/03/2024 |
4.09
|
18,457 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 26/03/2024 |
4.18
|
4,100 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 25/03/2024 |
4.09
|
1,860 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 22/03/2024 |
4.18
|
2,300 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 21/03/2024 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 20/03/2024 |
4.18
|
9,501 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 19/03/2024 |
4.18
|
1,200 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 18/03/2024 |
4.09
|
24,300 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.09
|
9,900 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 14/03/2024 |
4.18
|
11,700 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
| 13/03/2024 |
4.18
|
17,801 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/03/2024 |
4.36
|
1,728 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 11/03/2024 |
4.27
|
17,878 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 08/03/2024 |
4.09
|
19,500 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 07/03/2024 |
4.09
|
27,182 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 06/03/2024 |
4
|
11,650 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 05/03/2024 |
4.18
|
20,800 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 04/03/2024 |
4.18
|
129,712 | 4.18 | 4.27 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4.27
|
1,600 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 29/02/2024 |
4.27
|
1,300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 28/02/2024 |
4.27
|
2,300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 27/02/2024 |
4.27
|
3,300 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 26/02/2024 |
4.27
|
1,900 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 23/02/2024 |
4.27
|
11,100 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 22/02/2024 |
4.27
|
14,640 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 21/02/2024 |
4.27
|
8,200 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 20/02/2024 |
4.27
|
30,001 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
| 19/02/2024 |
4.36
|
31,500 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 16/02/2024 |
4.36
|
14,320 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
| 15/02/2024 |
4.36
|
2,400 | 4.27 | 4.45 | 4.27 | 0 | 0 | 0 |
| 07/02/2024 |
4.36
|
2,000 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 06/02/2024 |
4.36
|
6,200 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 05/02/2024 |
4.18
|
203 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 02/02/2024 |
4.27
|
21,159 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
| 01/02/2024 |
4.27
|
29,500 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
| 31/01/2024 |
4.27
|
8,000 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 30/01/2024 |
4.45
|
8,900 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 29/01/2024 |
4.45
|
3,200 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
| 26/01/2024 |
4.36
|
26,600 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
| 25/01/2024 |
4.45
|
3,480 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 24/01/2024 |
4.45
|
6,238 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
| 23/01/2024 |
4.45
|
7,780 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 22/01/2024 |
4.45
|
2,242 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
| 19/01/2024 |
4.45
|
2,100 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 18/01/2024 |
4.55
|
3,000 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 17/01/2024 |
4.45
|
2,960 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 16/01/2024 |
4.55
|
241 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 15/01/2024 |
4.36
|
8,720 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 12/01/2024 |
4.36
|
24,520 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 11/01/2024 |
4.55
|
45,855 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
| 10/01/2024 |
4.45
|
18,400 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
| 09/01/2024 |
4.45
|
52,226 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
| 08/01/2024 |
4.45
|
14,210 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 05/01/2024 |
4.45
|
1,600 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |