| 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) |
2.24 | 65.50% | 16,247,500 | 397,300 | 2.1 |
3.35
5.66
5.65
|
|
2 tháng
(2026-07-20) |
2.26 | 66.47% | 22,674,200 | 382,800 | 2.0 |
3.17
5.66
5.65
|
|
3 tháng
(2026-06-22) |
1.44 | 34.12% | 27,640,800 | 464,600 | 2.3 |
3.17
5.66
5.65
|
|
6 tháng
(2026-03-23) |
1.04 | 22.51% | 65,482,600 | -161,700 | -1.4 |
3.17
5.85
5.65
|
|
12 tháng
(2025-09-23) |
2.52 | 80.25% | 194,470,400 | 376,900 | 1.6 |
3.12
11.15
5.65
|
|
24 tháng
(2024-09-30) |
2.81 | 98.60% | 230,487,900 | 330,500 | 1.1 |
2.50
11.15
5.65
|
|
36 tháng
(2023-10-04) |
2.51 | 79.68% | 272,804,000 | 354,900 | 1.2 |
2.50
11.15
5.65
|
|
60 tháng
(2021-10-14) |
-1.30 | -18.68% | 542,515,300 | -435,711 | -4.4 |
2.04
15
5.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
3.19
|
211,700 | 3.23 | 3.30 | 3.15 | 0 | 0 | 0 |
| 30/05/2024 |
3.20
|
311,400 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
| 29/05/2024 |
3.32
|
373,800 | 3.30 | 3.40 | 3.23 | 0 | 0 | 0 |
| 28/05/2024 |
3.30
|
338,800 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 |
| 27/05/2024 |
3.18
|
177,300 | 3.19 | 3.20 | 3.12 | 0 | 0 | 0 |
| 24/05/2024 |
3.19
|
280,600 | 3.13 | 3.20 | 3.11 | 0 | 0 | 0 |
| 23/05/2024 |
3.18
|
227,100 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
| 22/05/2024 |
3.21
|
284,700 | 3.37 | 3.45 | 3.19 | 0 | 0 | 0 |
| 21/05/2024 |
3.29
|
760,000 | 3.09 | 3.29 | 3.09 | 0 | 0 | 0 |
| 20/05/2024 |
3.08
|
272,100 | 3.15 | 3.16 | 3.07 | 0 | 4,000 | -0.0 |
| 17/05/2024 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 16/05/2024 |
3.12
|
129,500 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
| 15/05/2024 |
3.16
|
162,400 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
| 14/05/2024 |
3.18
|
252,500 | 3.25 | 3.28 | 3.11 | 0 | 0 | 0 |
| 13/05/2024 |
3.24
|
382,000 | 3.15 | 3.25 | 3.11 | 0 | 1,000 | -0.0 |
| 10/05/2024 |
3.15
|
202,200 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
| 09/05/2024 |
3.21
|
304,000 | 3.20 | 3.23 | 3.11 | 0 | 0 | 0 |
| 08/05/2024 |
3.16
|
596,300 | 3.05 | 3.20 | 3.01 | 0 | 0 | 0 |
| 07/05/2024 |
3.22
|
518,500 | 3.40 | 3.45 | 3.18 | 0 | 200 | -0.0 |
| 06/05/2024 |
3.40
|
582,100 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
623,700 | 3.57 | 3.57 | 3.38 | 5,500 | 10,000 | -0.0 |
| 02/05/2024 |
3.38
|
1,087,300 | 3.27 | 3.38 | 3.23 | 0 | 0 | 0 |
| 01/05/2024 |
3.10
|
66,400 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 30/04/2024 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 29/04/2024 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 26/04/2024 |
3.16
|
921,100 | 3.10 | 3.28 | 3.08 | 0 | 20,000 | -0.1 |
| 25/04/2024 |
3.07
|
1,286,600 | 2.97 | 3.07 | 2.88 | 60,200 | 20,000 | 0.1 |
| 24/04/2024 |
2.87
|
244,400 | 2.69 | 2.87 | 2.65 | 0 | 0 | 0 |
| 23/04/2024 |
2.69
|
30,200 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
| 22/04/2024 |
2.73
|
35,300 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 |
| 19/04/2024 |
2.66
|
48,200 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 |
| 18/04/2024 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 17/04/2024 |
2.70
|
27,900 | 2.72 | 2.77 | 2.65 | 0 | 0 | 0 |
| 16/04/2024 |
2.70
|
120,200 | 2.76 | 2.80 | 2.63 | 0 | 0 | 0 |
| 15/04/2024 |
2.70
|
35,900 | 2.86 | 2.87 | 2.70 | 0 | 0 | 0 |
| 12/04/2024 |
2.86
|
58,700 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
| 11/04/2024 |
2.86
|
182,300 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
| 10/04/2024 |
2.87
|
204,700 | 2.93 | 2.93 | 2.87 | 0 | 300 | -0.0 |
| 09/04/2024 |
2.93
|
111,800 | 2.90 | 2.93 | 2.89 | 0 | 0 | 0 |
| 08/04/2024 |
2.90
|
218,000 | 2.94 | 2.95 | 2.89 | 0 | 0 | 0 |
| 05/04/2024 |
2.93
|
436,400 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| 04/04/2024 |
2.95
|
118,000 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 03/04/2024 |
2.96
|
264,900 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
| 02/04/2024 |
2.95
|
202,900 | 2.94 | 2.97 | 2.90 | 0 | 0 | 0 |
| 01/04/2024 |
2.93
|
81,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| 29/03/2024 |
2.93
|
108,900 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
| 28/03/2024 |
2.93
|
75,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| 27/03/2024 |
2.94
|
116,100 | 2.93 | 2.95 | 2.90 | 0 | 0 | 0 |
| 26/03/2024 |
2.93
|
62,300 | 2.93 | 2.93 | 2.92 | 0 | 0 | 0 |
| 25/03/2024 |
2.94
|
64,600 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| 22/03/2024 |
2.95
|
74,900 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
| 21/03/2024 |
2.94
|
121,900 | 2.92 | 2.94 | 2.91 | 0 | 0 | 0 |
| 20/03/2024 |
2.91
|
85,900 | 2.91 | 2.91 | 2.90 | 0 | 0 | 0 |
| 19/03/2024 |
2.91
|
91,600 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 18/03/2024 |
2.91
|
149,200 | 2.93 | 2.96 | 2.90 | 0 | 0 | 0 |
| 15/03/2024 |
2.94
|
100,600 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 |
| 14/03/2024 |
2.94
|
116,700 | 3 | 3 | 2.94 | 0 | 0 | 0 |
| 13/03/2024 |
2.96
|
89,500 | 2.95 | 2.96 | 2.94 | 0 | 0 | 0 |
| 12/03/2024 |
2.95
|
41,300 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| 11/03/2024 |
2.93
|
182,300 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0 |
| 08/03/2024 |
2.98
|
200,000 | 2.98 | 3 | 2.96 | 0 | 0 | 0 |
| 07/03/2024 |
2.99
|
136,500 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 06/03/2024 |
3.01
|
42,900 | 3.01 | 3.02 | 3 | 0 | 1,000 | -0.0 |
| 05/03/2024 |
3.01
|
104,500 | 3.02 | 3.03 | 3 | 0 | 0 | 0 |
| 04/03/2024 |
3.02
|
98,600 | 3.01 | 3.03 | 3 | 0 | 4,000 | -0.0 |
| 01/03/2024 |
3.01
|
133,800 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| 29/02/2024 |
2.99
|
76,900 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 28/02/2024 |
3.01
|
142,000 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 |
| 27/02/2024 |
3.01
|
42,500 | 3.01 | 3.04 | 3 | 0 | 0 | 0 |
| 26/02/2024 |
3.02
|
109,200 | 3.01 | 3.02 | 3 | 0 | 0 | 0 |
| 23/02/2024 |
3.02
|
129,000 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 |
| 22/02/2024 |
3.04
|
43,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/02/2024 |
3.05
|
37,300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 20/02/2024 |
3.10
|
124,400 | 2.99 | 3.16 | 2.95 | 0 | 0 | 0 |
| 19/02/2024 |
2.99
|
221,800 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 16/02/2024 |
2.97
|
74,600 | 3.02 | 3.03 | 2.97 | 0 | 0 | 0 |
| 15/02/2024 |
3.02
|
25,800 | 2.97 | 3.06 | 2.97 | 5,000 | 0 | 0.0 |
| 14/02/2024 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 13/02/2024 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 12/02/2024 |
2.65
|
29,700 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 |
| 09/02/2024 |
2.72
|
24,900 | 2.71 | 2.72 | 2.66 | 0 | 0 | 0 |
| 08/02/2024 |
2.70
|
70,400 | 2.69 | 2.70 | 2.58 | 0 | 0 | 0 |
| 07/02/2024 |
2.95
|
50,800 | 3 | 3.01 | 2.95 | 0 | 0 | 0 |
| 06/02/2024 |
3
|
25,100 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 05/02/2024 |
2.97
|
23,000 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 02/02/2024 |
2.96
|
77,500 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 01/02/2024 |
2.96
|
97,800 | 2.98 | 3.04 | 2.96 | 0 | 0 | 0 |
| 31/01/2024 |
2.99
|
47,900 | 3 | 3.04 | 2.95 | 0 | 0 | 0 |
| 30/01/2024 |
3.03
|
43,500 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| 29/01/2024 |
3
|
138,700 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0 |
| 26/01/2024 |
2.99
|
61,000 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
| 25/01/2024 |
3
|
61,500 | 3.01 | 3.05 | 3 | 0 | 0 | 0 |
| 24/01/2024 |
3
|
63,000 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 23/01/2024 |
3
|
206,700 | 3.01 | 3.01 | 3 | 0 | 0 | 0 |
| 22/01/2024 |
3.01
|
19,700 | 3.03 | 3.05 | 3.01 | 0 | 0 | 0 |
| 19/01/2024 |
3.02
|
28,700 | 2.91 | 3.07 | 2.91 | 0 | 0 | 0 |
| 18/01/2024 |
3.01
|
22,900 | 3.01 | 3.07 | 3 | 0 | 0 | 0 |
| 17/01/2024 |
3.01
|
62,400 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 16/01/2024 |
3.03
|
34,100 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
| 15/01/2024 |
3.03
|
24,600 | 3.05 | 3.10 | 3.03 | 0 | 0 | 0 |