| 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 | 0% | 1,286,500 | 0 | 0 |
1.70
2.50
1.80
|
|
2 tháng
(2026-07-20) |
0 | 0% | 1,853,500 | 0 | 0 |
1.70
2.50
1.80
|
|
3 tháng
(2026-06-22) |
0.10 | 5.88% | 3,482,100 | 0 | 0 |
1.70
2.50
1.80
|
|
6 tháng
(2026-03-23) |
-0.20 | -10% | 6,905,800 | 0 | 0 |
1.60
2.70
1.80
|
|
12 tháng
(2025-09-23) |
-1.40 | -43.75% | 15,586,400 | -500 | -0.0 |
1.60
3.20
1.80
|
|
24 tháng
(2024-09-30) |
-2 | -52.63% | 67,288,735 | -3,180 | -0.0 |
1.60
4.60
1.80
|
|
36 tháng
(2023-10-04) |
-2 | -52.63% | 143,362,034 | -8,341 | -0.0 |
1.60
4.60
1.80
|
|
60 tháng
(2021-10-14) |
-7.20 | -80% | 416,187,224 | -158,212 | -1.4 |
1.60
12.80
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2024 |
3.70
|
969,365 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.70
|
235,050 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2024 |
3.60
|
526,597 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/05/2024 |
3.40
|
393,230 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.60
|
287,641 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
479,165 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.60
|
330,117 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
602,911 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
232,027 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
783,813 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
879,541 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
1,843,064 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
829,392 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.50
|
1,159,399 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2024 |
3.10
|
239,732 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2024 |
3.10
|
157,845 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/05/2024 |
3
|
85,550 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
68,574 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 01/05/2024 |
3.60
|
58,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/04/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 29/04/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 26/04/2024 |
2.90
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
39,729 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2024 |
3
|
162,142 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
129,549 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/04/2024 |
3
|
98,966 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/04/2024 |
2.90
|
187,018 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 18/04/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 17/04/2024 |
2.90
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/04/2024 |
3
|
337,369 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/04/2024 |
2.90
|
723,018 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
427,756 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/04/2024 |
3.30
|
137,669 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/04/2024 |
3.30
|
55,836 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/04/2024 |
3.40
|
449,030 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/04/2024 |
3.50
|
655,627 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/04/2024 |
3.60
|
88,537 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.60
|
70,052 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/04/2024 |
3.60
|
103,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/04/2024 |
3.60
|
113,140 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/04/2024 |
3.60
|
200,417 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.60
|
42,140 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
252,080 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.70
|
25,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/03/2024 |
3.60
|
78,185 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/03/2024 |
3.60
|
153,414 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/03/2024 |
3.60
|
226,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/03/2024 |
3.60
|
204,959 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2024 |
3.60
|
128,180 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2024 |
3.60
|
114,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/03/2024 |
3.60
|
381,106 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/03/2024 |
3.60
|
206,146 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.70
|
246,931 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/03/2024 |
3.70
|
411,211 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/03/2024 |
3.60
|
171,928 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/03/2024 |
3.60
|
228,436 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/03/2024 |
3.60
|
80,044 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/03/2024 |
3.70
|
395,811 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
378,101 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/03/2024 |
3.70
|
325,526 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.60
|
42,311 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/03/2024 |
3.70
|
131,088 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/02/2024 |
3.60
|
185,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.60
|
18,101 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/02/2024 |
3.60
|
213,799 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
3.60
|
114,661 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/02/2024 |
3.60
|
295,701 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/02/2024 |
3.70
|
707,968 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/02/2024 |
3.70
|
44,681 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/02/2024 |
3.60
|
661,746 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/02/2024 |
3.50
|
80,720 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/02/2024 |
3.60
|
69,478 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/02/2024 |
3.60
|
26,120 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/02/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 13/02/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 12/02/2024 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 09/02/2024 |
3.70
|
185,461 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/02/2024 |
3.80
|
464,269 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/02/2024 |
3.50
|
72,011 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/02/2024 |
3.50
|
112,340 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/02/2024 |
3.50
|
203,940 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/02/2024 |
3.50
|
223,233 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/02/2024 |
3.60
|
103,129 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 31/01/2024 |
3.50
|
231,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/01/2024 |
3.60
|
67,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/01/2024 |
3.60
|
230,312 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/01/2024 |
3.70
|
204,301 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/01/2024 |
3.60
|
157,533 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/01/2024 |
3.60
|
213,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/01/2024 |
3.60
|
72,317 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/01/2024 |
3.60
|
85,003 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/01/2024 |
3.60
|
270,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/01/2024 |
3.60
|
30,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/01/2024 |
3.60
|
522,026 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/01/2024 |
3.50
|
352,191 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/01/2024 |
3.50
|
31,802 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/01/2024 |
3.50
|
338,579 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/01/2024 |
3.60
|
102,520 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |