| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 39,200 | 0 | 0 |
0.70
1
0.70
|
|
2 tháng
(2026-07-13) |
-0.10 | -10% | 367,300 | 0 | 0 |
0.70
1
0.70
|
|
3 tháng
(2026-06-11) |
-0.10 | -10% | 921,300 | 0 | 0 |
0.70
1.10
0.70
|
|
6 tháng
(2026-03-13) |
-1.30 | -59.09% | 5,695,100 | 0 | 0 |
0.70
2.20
0.70
|
|
12 tháng
(2025-09-15) |
-1.10 | -55% | 17,894,300 | -20,300 | 0.0 |
0.70
2.60
0.70
|
|
24 tháng
(2024-09-19) |
-2.30 | -71.88% | 58,226,499 | -25,737 | -0.1 |
0.70
3.60
0.70
|
|
36 tháng
(2023-09-25) |
-1.30 | -59.09% | 126,835,698 | -13,379 | 0.0 |
0.70
4.60
0.70
|
|
60 tháng
(2021-10-05) |
-5.10 | -85% | 252,613,956 | 10,521 | 0.1 |
0.70
10.50
0.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2024 |
3.50
|
401,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
315,711 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/05/2024 |
3.30
|
165,743 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/05/2024 |
3.20
|
280,054 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/05/2024 |
3.30
|
346,754 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
272,620 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
408,692 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
624,128 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
335,860 | 3.30 | 3.60 | 3.30 | 22 | 0 | 0.0 |
| 03/05/2024 |
3.30
|
766,051 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
258,748 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.10
|
973,993 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 25/04/2024 |
2.90
|
373,648 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
| 24/04/2024 |
2.70
|
335,982 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 23/04/2024 |
2.50
|
60,505 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/04/2024 |
2.70
|
53,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 19/04/2024 |
2.70
|
312,982 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
| 17/04/2024 |
2.60
|
174,299 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
| 16/04/2024 |
2.50
|
264,283 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 15/04/2024 |
2.60
|
177,585 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 12/04/2024 |
2.80
|
484,241 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 11/04/2024 |
2.80
|
230,465 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 10/04/2024 |
2.80
|
331,868 | 2.90 | 3 | 2.70 | 136 | 0 | 0.0 |
| 09/04/2024 |
2.90
|
311,633 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 08/04/2024 |
2.80
|
171,993 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 05/04/2024 |
2.90
|
241,507 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 04/04/2024 |
3
|
182,737 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/04/2024 |
3
|
252,470 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/04/2024 |
3.10
|
128,807 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/04/2024 |
3.10
|
248,621 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 29/03/2024 |
3.10
|
395,105 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/03/2024 |
2.90
|
397,562 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/03/2024 |
3
|
251,449 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 26/03/2024 |
3.10
|
182,499 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/03/2024 |
3.10
|
101,739 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 22/03/2024 |
3.10
|
345,128 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/03/2024 |
3.10
|
230,737 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/03/2024 |
3.20
|
241,952 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/03/2024 |
3.10
|
516,814 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 18/03/2024 |
3.10
|
404,028 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/03/2024 |
3.10
|
173,430 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/03/2024 |
3.20
|
840,071 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/03/2024 |
3.30
|
321,029 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/03/2024 |
3.20
|
243,212 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/03/2024 |
3.40
|
811,731 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 08/03/2024 |
3.10
|
1,452,037 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/03/2024 |
3.40
|
813,151 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/03/2024 |
3.70
|
549,666 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 05/03/2024 |
3.70
|
534,682 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.90
|
255,856 | 3.50 | 4.10 | 3.50 | 0 | 200 | 0.0 |
| 01/03/2024 |
3.80
|
701,454 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/02/2024 |
3.50
|
692,067 | 3.50 | 3.60 | 3.30 | 100 | 0 | 0.0 |
| 28/02/2024 |
3.60
|
873,503 | 3.90 | 3.90 | 3.60 | 400 | 0 | 0.0 |
| 27/02/2024 |
3.90
|
472,987 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
4
|
180,080 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 23/02/2024 |
4
|
665,766 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
368,471 | 4 | 4.20 | 3.70 | 100 | 0 | 0.0 |
| 21/02/2024 |
4
|
159,302 | 4.10 | 4.20 | 3.70 | 100 | 8,100 | 0.0 |
| 20/02/2024 |
4
|
998,541 | 3.50 | 4.10 | 3.50 | 100 | 0 | 0.0 |
| 19/02/2024 |
3.80
|
85,592 | 4.20 | 4.20 | 3.80 | 200 | 0 | 0.0 |
| 16/02/2024 |
4.20
|
139,220 | 4.60 | 4.60 | 4.20 | 400 | 0 | 0.0 |
| 15/02/2024 |
4.60
|
225,606 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/02/2024 |
4.50
|
331,214 | 4.20 | 4.60 | 4.20 | 300 | 0 | 0.0 |
| 06/02/2024 |
4.20
|
766,951 | 3.90 | 4.20 | 3.70 | 100 | 0 | 0.0 |
| 05/02/2024 |
3.90
|
291,786 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 02/02/2024 |
3.80
|
705,765 | 3.60 | 3.90 | 3.60 | 4,200 | 0 | 0.0 |
| 01/02/2024 |
3.60
|
347,176 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 31/01/2024 |
3.60
|
781,339 | 3.50 | 3.60 | 3.40 | 2,500 | 0 | 0.0 |
| 30/01/2024 |
3.30
|
373,664 | 3 | 3.30 | 3 | 1,100 | 0 | 0.0 |
| 29/01/2024 |
3
|
570,627 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
| 26/01/2024 |
2.80
|
521,763 | 2.70 | 2.80 | 2.60 | 200 | 18,100 | -0.1 |
| 25/01/2024 |
2.60
|
318,574 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
| 24/01/2024 |
2.60
|
719,698 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 23/01/2024 |
2.40
|
706,113 | 2.30 | 2.40 | 2.20 | 100 | 0 | 0.0 |
| 22/01/2024 |
2.20
|
472,567 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 19/01/2024 |
2
|
509,111 | 2 | 2 | 1.90 | 0 | 100 | 0.0 |
| 18/01/2024 |
1.90
|
61,601 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 17/01/2024 |
1.90
|
19,000 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 16/01/2024 |
1.90
|
36,048 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 15/01/2024 |
1.90
|
43,242 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
| 12/01/2024 |
1.90
|
145,900 | 1.90 | 2 | 1.80 | 400 | 0 | 0.0 |
| 11/01/2024 |
1.90
|
28,641 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 10/01/2024 |
1.90
|
12,804 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 09/01/2024 |
1.90
|
99,955 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 08/01/2024 |
1.90
|
83,500 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 05/01/2024 |
2
|
50,900 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 04/01/2024 |
2
|
36,148 | 2 | 2 | 1.90 | 0 | 200 | 0.0 |
| 03/01/2024 |
2
|
43,200 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 02/01/2024 |
2
|
40,500 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 29/12/2023 |
1.90
|
45,898 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 28/12/2023 |
1.90
|
5,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 27/12/2023 |
2
|
26,355 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 26/12/2023 |
2
|
29,320 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 25/12/2023 |
1.90
|
9,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 22/12/2023 |
2
|
25,201 | 2 | 2 | 1.90 | 500 | 0 | 0.0 |
| 21/12/2023 |
1.90
|
1,800 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 20/12/2023 |
2
|
15,002 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 19/12/2023 |
2
|
38,714 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 18/12/2023 |
2
|
17,416 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 15/12/2023 |
2
|
48,100 | 2 | 2.10 | 2 | 100 | 0 | 0.0 |