| 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) |
-0.20 | -6.25% | 3,857,100 | 0 | 0 |
2.90
4
3
|
|
2 tháng
(2026-07-20) |
-0.40 | -11.76% | 6,808,800 | 0 | 0 |
2.90
4
3
|
|
3 tháng
(2026-06-22) |
-0.80 | -21.05% | 8,686,500 | 0 | 0 |
2.90
4
3
|
|
6 tháng
(2026-03-23) |
-0.60 | -16.67% | 21,743,300 | 0 | 0 |
2.90
4
3
|
|
12 tháng
(2025-09-23) |
-1.90 | -38.78% | 63,698,400 | 0 | 0 |
2.90
5.30
3
|
|
24 tháng
(2024-09-30) |
-0.20 | -6.25% | 252,121,239 | 0 | 0 |
2.50
5.40
3
|
|
36 tháng
(2023-10-04) |
-1.50 | -33.33% | 427,308,352 | 0 | 0 |
2.50
5.50
3
|
|
60 tháng
(2021-10-14) |
-7.95 | -72.61% | 973,357,573 | -7,200 | -0.1 |
2.50
19.81
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
4.20
|
1,578,541 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
2,363,734 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
1,685,583 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
1,690,997 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4
|
717,023 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
2,446,485 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
2,354,039 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
1,652,841 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
3.90
|
824,849 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,004,895 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
2.90
|
43,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
279,515 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
1,556,468 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
567,971 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
4
|
2,122,605 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
625,877 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
614,842 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
380,915 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
214,445 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
220,399 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
281,328 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
389,767 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/05/2024 |
4.40
|
694,032 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/04/2024 |
2.90
|
43,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 29/04/2024 |
2.90
|
43,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.50
|
515,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
167,629 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
967,506 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
442,663 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
229,757 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/04/2024 |
3.60
|
438,765 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/04/2024 |
2.90
|
43,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
206,174 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
677,788 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.70
|
954,769 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
254,176 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.90
|
319,894 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
263,557 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
769,058 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
355,458 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
306,245 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
729,795 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
336,607 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
1,077,826 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
364,802 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
245,227 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
813,475 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
346,080 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
573,513 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
489,482 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
481,779 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
750,187 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
662,351 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
525,151 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
1,643,810 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
684,311 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
1,046,777 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
1,212,996 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
528,689 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
720,933 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
921,264 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
558,931 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
978,880 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
436,122 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/03/2024 |
4.30
|
921,777 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
267,734 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.30
|
761,813 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
576,731 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
593,607 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
489,395 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/02/2024 |
4.20
|
1,312,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
983,911 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
583,713 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.40
|
2,467,904 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2024 |
4.20
|
1,141,944 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/02/2024 |
4.20
|
848,472 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
625,243 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/02/2024 |
2.90
|
43,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/02/2024 |
2.90
|
43,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/02/2024 |
2.90
|
106,046 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 09/02/2024 |
3.30
|
165,403 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/02/2024 |
3.50
|
519,556 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
260,368 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
789,326 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
712,675 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
459,157 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
181,005 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
646,150 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
368,996 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/01/2024 |
4.10
|
476,105 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/01/2024 |
4.10
|
458,451 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/01/2024 |
4.20
|
702,141 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
795,406 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/01/2024 |
4.10
|
264,163 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/01/2024 |
4.20
|
183,040 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/01/2024 |
4.20
|
760,517 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/01/2024 |
4.10
|
387,702 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.20
|
212,821 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/01/2024 |
4.20
|
541,964 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/01/2024 |
4.10
|
625,653 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |