| 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) |
-0.07 | -2.99% | 292,400 | -500 | 0.0 |
2.20
2.97
2.24
|
|
2 tháng
(2026-07-20) |
-0.12 | -5.02% | 491,800 | -200 | 0.0 |
2.20
2.97
2.24
|
|
3 tháng
(2026-06-22) |
-0.36 | -13.69% | 720,300 | -200 | 0.0 |
2.20
2.97
2.24
|
|
6 tháng
(2026-03-23) |
-0.42 | -15.61% | 1,655,100 | 4,400 | 0.0 |
2.20
2.97
2.24
|
|
12 tháng
(2025-09-23) |
-0.79 | -25.82% | 3,328,600 | -7,600 | 0.0 |
2.20
3.07
2.24
|
|
24 tháng
(2024-09-30) |
-0.98 | -30.15% | 10,027,200 | -56,700 | -0.2 |
2.20
3.47
2.24
|
|
36 tháng
(2023-10-04) |
-1.11 | -32.84% | 21,376,300 | -227,593 | -0.8 |
2.20
3.66
2.24
|
|
60 tháng
(2021-10-14) |
-5.63 | -71.27% | 160,509,900 | -362,379 | -1.5 |
2.20
11.70
2.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
3.56
|
244,200 | 3.48 | 3.58 | 3.44 | 0 | 0 | 0 |
| 30/05/2024 |
3.48
|
14,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
133,700 | 3.47 | 3.50 | 3.44 | 0 | 800 | 0.0 |
| 28/05/2024 |
3.45
|
150,200 | 3.49 | 3.50 | 3.44 | 0 | 72,700 | -0.3 |
| 27/05/2024 |
3.49
|
73,600 | 3.50 | 3.51 | 3.45 | 0 | 100 | 0.0 |
| 24/05/2024 |
3.48
|
64,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
| 23/05/2024 |
3.48
|
50,000 | 3.48 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/05/2024 |
3.47
|
89,700 | 3.51 | 3.62 | 3.46 | 0 | 2,100 | 0.0 |
| 21/05/2024 |
3.49
|
30,200 | 3.49 | 3.50 | 3.44 | 0 | 4,600 | 0.0 |
| 20/05/2024 |
3.49
|
34,800 | 3.54 | 3.55 | 3.45 | 0 | 2,900 | 0.0 |
| 17/05/2024 |
2.28
|
6,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
| 16/05/2024 |
3.57
|
43,300 | 3.59 | 3.63 | 3.56 | 0 | 6,100 | 0.0 |
| 15/05/2024 |
3.61
|
143,600 | 3.49 | 3.63 | 3.48 | 0 | 8,500 | 0.0 |
| 14/05/2024 |
3.49
|
100,200 | 3.47 | 3.49 | 3.46 | 0 | 0 | 0 |
| 13/05/2024 |
3.46
|
25,700 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
| 10/05/2024 |
3.48
|
15,200 | 3.47 | 3.49 | 3.40 | 0 | 0 | 0 |
| 09/05/2024 |
3.48
|
8,200 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 08/05/2024 |
3.48
|
19,500 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
13,500 | 3.49 | 3.50 | 3.46 | 0 | 0 | 0 |
| 06/05/2024 |
3.49
|
44,900 | 3.45 | 3.49 | 3.43 | 0 | 0 | 0 |
| 03/05/2024 |
3.49
|
30,000 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 02/05/2024 |
3.48
|
41,000 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 01/05/2024 |
3.55
|
105,500 | 3.51 | 3.56 | 3.48 | 0 | 0 | 0 |
| 30/04/2024 |
2.28
|
6,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
| 29/04/2024 |
2.28
|
6,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
| 26/04/2024 |
3.42
|
1,000 | 3.43 | 3.44 | 3.42 | 0 | 0 | 0 |
| 25/04/2024 |
3.42
|
118,000 | 3.42 | 3.43 | 3.25 | 0 | 0 | 0 |
| 24/04/2024 |
3.42
|
37,100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
| 23/04/2024 |
3.41
|
15,000 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 22/04/2024 |
3.44
|
61,000 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
| 19/04/2024 |
3.42
|
9,400 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 18/04/2024 |
2.28
|
6,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
21,600 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.45
|
18,400 | 3.43 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/04/2024 |
3.46
|
31,700 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 |
| 12/04/2024 |
3.48
|
72,800 | 3.47 | 3.50 | 3.44 | 0 | 0 | 0 |
| 11/04/2024 |
3.49
|
8,000 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 10/04/2024 |
3.50
|
100,600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 09/04/2024 |
3.51
|
18,200 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 08/04/2024 |
3.53
|
52,300 | 3.52 | 3.53 | 3.49 | 0 | 0 | 0 |
| 05/04/2024 |
3.53
|
54,800 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.54
|
84,800 | 3.53 | 3.54 | 3.51 | 0 | 0 | 0 |
| 03/04/2024 |
3.55
|
38,900 | 3.56 | 3.58 | 3.55 | 0 | 0 | 0 |
| 02/04/2024 |
3.58
|
21,000 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
| 01/04/2024 |
3.58
|
30,100 | 3.60 | 3.60 | 3.56 | 4,000 | 0 | 0.0 |
| 29/03/2024 |
3.61
|
11,400 | 3.56 | 3.61 | 3.55 | 0 | 0 | 0 |
| 28/03/2024 |
3.61
|
40,500 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 27/03/2024 |
3.62
|
16,700 | 3.60 | 3.62 | 3.58 | 0 | 0 | 0 |
| 26/03/2024 |
3.62
|
73,900 | 3.61 | 3.62 | 3.57 | 0 | 0 | 0 |
| 25/03/2024 |
3.61
|
58,700 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
| 22/03/2024 |
3.63
|
199,300 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |
| 21/03/2024 |
3.58
|
80,700 | 3.57 | 3.58 | 3.56 | 0 | 0 | 0 |
| 20/03/2024 |
3.57
|
139,000 | 3.54 | 3.57 | 3.53 | 0 | 0 | 0 |
| 19/03/2024 |
3.56
|
25,100 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
| 18/03/2024 |
3.55
|
95,700 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 15/03/2024 |
3.58
|
94,400 | 3.52 | 3.60 | 3.51 | 0 | 18,400 | -0.1 |
| 14/03/2024 |
3.54
|
62,800 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 |
| 13/03/2024 |
3.52
|
62,900 | 3.53 | 3.54 | 3.52 | 0 | 0 | 0 |
| 12/03/2024 |
3.53
|
55,700 | 3.51 | 3.55 | 3.51 | 0 | 1,200 | 0.0 |
| 11/03/2024 |
3.52
|
21,500 | 3.55 | 3.56 | 3.52 | 0 | 0 | 0 |
| 08/03/2024 |
3.56
|
41,400 | 3.56 | 3.57 | 3.53 | 0 | 0 | 0 |
| 07/03/2024 |
3.57
|
128,800 | 3.55 | 3.57 | 3.53 | 0 | 0 | 0 |
| 06/03/2024 |
3.57
|
61,600 | 3.56 | 3.58 | 3.54 | 0 | 0 | 0 |
| 05/03/2024 |
3.57
|
59,900 | 3.56 | 3.57 | 3.54 | 0 | 100 | 0.0 |
| 04/03/2024 |
3.56
|
114,500 | 3.57 | 3.58 | 3.54 | 0 | 0 | 0 |
| 01/03/2024 |
3.56
|
50,100 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
| 29/02/2024 |
3.56
|
114,000 | 3.58 | 3.60 | 3.55 | 0 | 0 | 0 |
| 28/02/2024 |
3.59
|
97,800 | 3.60 | 3.62 | 3.56 | 0 | 0 | 0 |
| 27/02/2024 |
3.60
|
121,600 | 3.62 | 3.63 | 3.57 | 0 | 0 | 0 |
| 26/02/2024 |
3.62
|
65,700 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
| 23/02/2024 |
3.59
|
302,000 | 3.59 | 3.70 | 3.57 | 0 | 0 | 0 |
| 22/02/2024 |
3.58
|
115,500 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
| 21/02/2024 |
3.56
|
119,000 | 3.54 | 3.56 | 3.52 | 0 | 0 | 0 |
| 20/02/2024 |
3.54
|
80,600 | 3.53 | 3.55 | 3.52 | 0 | 0 | 0 |
| 19/02/2024 |
3.52
|
75,800 | 3.51 | 3.53 | 3.51 | 0 | 0 | 0 |
| 16/02/2024 |
3.51
|
66,400 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
| 15/02/2024 |
3.51
|
9,900 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
| 14/02/2024 |
2.28
|
6,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
| 13/02/2024 |
2.28
|
6,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
| 12/02/2024 |
3.22
|
19,300 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 09/02/2024 |
3.40
|
33,300 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
| 08/02/2024 |
3.45
|
11,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
| 07/02/2024 |
3.51
|
14,900 | 3.50 | 3.51 | 3.49 | 0 | 0 | 0 |
| 06/02/2024 |
3.50
|
65,600 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
| 05/02/2024 |
3.46
|
8,900 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 02/02/2024 |
3.50
|
14,300 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
| 01/02/2024 |
3.51
|
17,200 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
| 31/01/2024 |
3.51
|
32,400 | 3.48 | 3.52 | 3.47 | 0 | 0 | 0 |
| 30/01/2024 |
3.52
|
14,100 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
| 29/01/2024 |
3.52
|
8,500 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 26/01/2024 |
3.52
|
18,300 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
| 25/01/2024 |
3.51
|
34,900 | 3.48 | 3.52 | 3.48 | 0 | 0 | 0 |
| 24/01/2024 |
3.51
|
14,800 | 3.51 | 3.52 | 3.49 | 0 | 0 | 0 |
| 23/01/2024 |
3.51
|
4,100 | 3.50 | 3.52 | 3.46 | 0 | 0 | 0 |
| 22/01/2024 |
3.52
|
23,700 | 3.52 | 3.52 | 3.50 | 0 | 5,200 | 0.0 |
| 19/01/2024 |
3.52
|
74,700 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
| 18/01/2024 |
3.51
|
19,700 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
| 17/01/2024 |
3.51
|
34,000 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
| 16/01/2024 |
3.50
|
27,700 | 3.49 | 3.50 | 3.47 | 0 | 0 | 0 |
| 15/01/2024 |
3.50
|
19,300 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |