| 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) |
-0.60 | -10% | 48,700 | 0 | 0 |
4.70
6
5.80
|
|
2 tháng
(2026-08-10) |
-0.90 | -14.29% | 63,100 | 0 | 0 |
4.70
6.30
5.80
|
|
3 tháng
(2026-07-10) |
-0.90 | -14.29% | 83,300 | 0 | 0 |
4.70
6.80
5.80
|
|
6 tháng
(2026-04-13) |
-1.30 | -19.40% | 249,300 | 0 | 0 |
4.70
6.90
5.80
|
|
12 tháng
(2025-10-13) |
1.80 | 50% | 6,088,900 | 0 | 0 |
3.30
9.50
5.80
|
|
24 tháng
(2024-10-18) |
1.90 | 54.29% | 10,824,958 | 0 | 0 |
2.90
9.50
5.80
|
|
36 tháng
(2023-10-24) |
1 | 22.73% | 15,091,158 | 0 | 0 |
2.90
9.50
5.80
|
|
60 tháng
(2021-11-03) |
-12.10 | -69.14% | 40,680,586 | 400 | 0.0 |
2.80
19.10
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
3.50
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
5,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
6,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
8,802 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/05/2024 |
3.50
|
15,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/05/2024 |
3.50
|
11,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
49,800 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 28/05/2024 |
3.30
|
6,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/05/2024 |
3.30
|
13,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/05/2024 |
3.30
|
23,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/05/2024 |
3.30
|
17,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/05/2024 |
3.30
|
8,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/05/2024 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/05/2024 |
3.30
|
6,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/05/2024 |
3.30
|
1,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
10,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/05/2024 |
3.30
|
3,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/05/2024 |
3.30
|
2,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/05/2024 |
3.30
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.20
|
10,800 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
3,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
2,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.30
|
2,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
7,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/05/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
18,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
79,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.40
|
11,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/04/2024 |
3.20
|
11,505 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/04/2024 |
3.10
|
6,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/04/2024 |
3.30
|
8,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/04/2024 |
3.30
|
7,501 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/04/2024 |
3.30
|
13,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/04/2024 |
3.60
|
16,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/04/2024 |
3.60
|
7,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/04/2024 |
3.60
|
3,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/04/2024 |
3.60
|
8,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/04/2024 |
3.60
|
15,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/04/2024 |
3.70
|
1,107 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/04/2024 |
3.60
|
3,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
3,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
3.80
|
15,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
13,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.70
|
7,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
33,407 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.80
|
8,432 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/03/2024 |
3.90
|
5,907 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
3.90
|
1,520 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/03/2024 |
4
|
17,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2024 |
3.80
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/03/2024 |
3.90
|
700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/03/2024 |
3.90
|
229 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/03/2024 |
3.80
|
9,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.90
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/03/2024 |
3.80
|
7,058 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/03/2024 |
3.80
|
6,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/03/2024 |
3.80
|
2,837 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/03/2024 |
3.90
|
4,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/03/2024 |
3.90
|
2,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.90
|
10,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/03/2024 |
3.80
|
17,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.80
|
15,300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 01/03/2024 |
3.80
|
4,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/02/2024 |
3.70
|
37,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.80
|
5,350 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/02/2024 |
3.90
|
14,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/02/2024 |
3.80
|
10,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
8,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/02/2024 |
3.80
|
2,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/02/2024 |
3.70
|
4,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/02/2024 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/02/2024 |
3.70
|
17,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/02/2024 |
3.70
|
2,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/02/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/02/2024 |
3.70
|
1,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2024 |
3.70
|
2,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/02/2024 |
3.80
|
37 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/01/2024 |
3.80
|
1,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/01/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/01/2024 |
3.70
|
600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/01/2024 |
3.80
|
1,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/01/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/01/2024 |
3.70
|
7,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/01/2024 |
3.70
|
2,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/01/2024 |
3.70
|
400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 17/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/01/2024 |
3.70
|
1,708 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/01/2024 |
3.60
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/01/2024 |
3.70
|
8,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/01/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/01/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/01/2024 |
3.80
|
7,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |