| 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) |
-0.08 | -2.67% | 564,400 | 0 | 0 |
2.90
4.45
2.94
|
|
2 tháng
(2026-07-20) |
-0.29 | -9.03% | 1,091,200 | 0 | 0 |
2.90
4.45
2.94
|
|
3 tháng
(2026-06-22) |
-0.68 | -18.89% | 1,363,600 | 0 | 0 |
2.90
4.45
2.94
|
|
6 tháng
(2026-03-23) |
-0.70 | -19.34% | 5,450,700 | 0 | 0 |
2.90
4.48
2.94
|
|
12 tháng
(2025-09-23) |
-2.54 | -46.52% | 12,669,900 | 0 | 0 |
2.90
5.50
2.94
|
|
24 tháng
(2024-09-30) |
-5.28 | -64.38% | 61,678,200 | 0 | 0 |
2.90
9.07
2.94
|
|
36 tháng
(2023-10-04) |
-5.05 | -63.37% | 133,455,900 | 0 | 0 |
2.73
9.07
2.94
|
|
60 tháng
(2021-10-14) |
-3.51 | -54.58% | 434,495,200 | 68,611 | -4.2 |
2.73
16.93
2.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
7.31
|
211,400 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 30/05/2024 |
7.52
|
334,400 | 7.35 | 7.82 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.71
|
461,600 | 7.33 | 7.81 | 7.32 | 0 | 0 | 0 |
| 28/05/2024 |
7.44
|
303,800 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
| 27/05/2024 |
7.49
|
158,000 | 7.36 | 7.54 | 7.35 | 0 | 0 | 0 |
| 24/05/2024 |
7.48
|
538,000 | 7.48 | 7.55 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.49
|
366,700 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 22/05/2024 |
7.42
|
588,100 | 7.46 | 7.72 | 7.36 | 0 | 0 | 0 |
| 21/05/2024 |
7.44
|
238,800 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 20/05/2024 |
7.36
|
408,200 | 7.42 | 7.44 | 7.33 | 0 | 0 | 0 |
| 17/05/2024 |
2.73
|
19,200 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |
| 16/05/2024 |
7.53
|
644,700 | 7.53 | 7.87 | 7.43 | 0 | 0 | 0 |
| 15/05/2024 |
7.53
|
1,287,900 | 7.04 | 7.53 | 7.04 | 0 | 0 | 0 |
| 14/05/2024 |
7.04
|
307,800 | 6.59 | 7.04 | 6.50 | 0 | 0 | 0 |
| 13/05/2024 |
6.59
|
92,300 | 6.67 | 6.67 | 6.41 | 0 | 0 | 0 |
| 10/05/2024 |
6.41
|
60,300 | 6.40 | 6.47 | 6.31 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
91,300 | 6.35 | 6.53 | 6.35 | 0 | 0 | 0 |
| 08/05/2024 |
6.39
|
64,400 | 6.43 | 6.46 | 6.27 | 0 | 0 | 0 |
| 07/05/2024 |
6.41
|
49,100 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 |
| 06/05/2024 |
6.48
|
70,100 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 |
| 03/05/2024 |
6.31
|
96,800 | 6.31 | 6.36 | 6.25 | 0 | 0 | 0 |
| 02/05/2024 |
6.31
|
86,600 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 |
| 01/05/2024 |
7.79
|
195,100 | 7.86 | 7.89 | 7.77 | 0 | 0 | 0 |
| 30/04/2024 |
2.73
|
19,200 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |
| 29/04/2024 |
2.73
|
19,200 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |
| 26/04/2024 |
6.35
|
101,900 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
79,900 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
133,300 | 6.43 | 6.60 | 6.43 | 0 | 0 | 0 |
| 23/04/2024 |
6.39
|
41,500 | 6.48 | 6.48 | 6.27 | 0 | 0 | 0 |
| 22/04/2024 |
6.36
|
62,900 | 6.58 | 6.58 | 6.22 | 0 | 0 | 0 |
| 19/04/2024 |
6.18
|
275,500 | 6.22 | 6.41 | 6.18 | 0 | 0 | 0 |
| 18/04/2024 |
2.73
|
19,200 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |
| 17/04/2024 |
6.22
|
119,200 | 6.55 | 6.55 | 6.22 | 0 | 0 | 0 |
| 16/04/2024 |
6.28
|
303,800 | 6.43 | 6.60 | 6.03 | 0 | 0 | 0 |
| 15/04/2024 |
6.43
|
537,500 | 6.97 | 6.97 | 6.43 | 0 | 0 | 0 |
| 12/04/2024 |
6.91
|
354,600 | 6.69 | 7.04 | 6.69 | 0 | 0 | 0 |
| 11/04/2024 |
6.73
|
353,100 | 6.78 | 6.78 | 6.41 | 0 | 0 | 0 |
| 10/04/2024 |
6.79
|
344,100 | 6.95 | 6.95 | 6.78 | 0 | 0 | 0 |
| 09/04/2024 |
6.94
|
188,900 | 6.93 | 7.08 | 6.88 | 0 | 0 | 0 |
| 08/04/2024 |
6.93
|
541,600 | 6.97 | 7.34 | 6.77 | 0 | 0 | 0 |
| 05/04/2024 |
7.22
|
302,700 | 6.91 | 7.25 | 6.91 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
348,600 | 7.37 | 7.38 | 7.21 | 0 | 0 | 0 |
| 03/04/2024 |
7.37
|
388,300 | 7.60 | 7.61 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.60
|
380,000 | 7.76 | 7.76 | 7.53 | 0 | 0 | 0 |
| 01/04/2024 |
7.62
|
260,700 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
| 29/03/2024 |
7.72
|
332,200 | 8.00 | 8.06 | 7.69 | 0 | 0 | 0 |
| 28/03/2024 |
7.64
|
344,200 | 8.01 | 8.10 | 7.59 | 0 | 0 | 0 |
| 27/03/2024 |
8.01
|
656,600 | 8.20 | 8.20 | 7.88 | 0 | 0 | 0 |
| 26/03/2024 |
7.74
|
557,300 | 7.42 | 7.74 | 7.25 | 0 | 0 | 0 |
| 25/03/2024 |
7.25
|
424,000 | 7.18 | 7.47 | 7.12 | 0 | 0 | 0 |
| 22/03/2024 |
7.18
|
319,600 | 7.21 | 7.30 | 7.13 | 0 | 0 | 0 |
| 21/03/2024 |
7.13
|
174,800 | 7.07 | 7.19 | 7.07 | 0 | 0 | 0 |
| 20/03/2024 |
7.04
|
194,600 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
| 19/03/2024 |
7.17
|
269,300 | 7.30 | 7.31 | 7.07 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
377,800 | 7.11 | 7.35 | 6.93 | 0 | 0 | 0 |
| 15/03/2024 |
7.11
|
198,200 | 7.13 | 7.28 | 7.07 | 0 | 0 | 0 |
| 14/03/2024 |
7.12
|
204,000 | 7.19 | 7.32 | 7.09 | 0 | 0 | 0 |
| 13/03/2024 |
7.16
|
150,300 | 7.04 | 7.18 | 6.93 | 0 | 0 | 0 |
| 12/03/2024 |
7.04
|
297,100 | 7.35 | 7.35 | 6.72 | 0 | 0 | 0 |
| 11/03/2024 |
7.22
|
264,000 | 7.25 | 7.34 | 7.07 | 0 | 0 | 0 |
| 08/03/2024 |
7.25
|
404,700 | 7.36 | 7.43 | 7.25 | 0 | 0 | 0 |
| 07/03/2024 |
7.40
|
252,200 | 7.38 | 7.45 | 7.37 | 0 | 0 | 0 |
| 06/03/2024 |
7.36
|
405,200 | 7.53 | 7.56 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.53
|
220,100 | 7.58 | 7.58 | 7.40 | 0 | 0 | 0 |
| 04/03/2024 |
7.55
|
478,200 | 7.53 | 7.68 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.44
|
456,300 | 7.44 | 7.49 | 7.35 | 0 | 0 | 0 |
| 29/02/2024 |
7.44
|
138,100 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 |
| 28/02/2024 |
7.44
|
258,100 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
| 27/02/2024 |
7.58
|
229,900 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 26/02/2024 |
7.58
|
183,400 | 7.49 | 7.63 | 7.37 | 0 | 0 | 0 |
| 23/02/2024 |
7.49
|
363,900 | 7.80 | 7.80 | 7.49 | 0 | 0 | 0 |
| 22/02/2024 |
7.75
|
224,400 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
| 21/02/2024 |
7.74
|
458,400 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 |
| 20/02/2024 |
7.52
|
89,700 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 |
| 19/02/2024 |
7.52
|
125,000 | 7.54 | 7.57 | 7.48 | 0 | 0 | 0 |
| 16/02/2024 |
7.51
|
162,800 | 7.51 | 7.58 | 7.40 | 0 | 0 | 0 |
| 15/02/2024 |
7.34
|
147,400 | 7.34 | 7.53 | 7.30 | 0 | 0 | 0 |
| 14/02/2024 |
2.73
|
19,200 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |
| 13/02/2024 |
2.73
|
19,200 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |
| 12/02/2024 |
6.83
|
57,100 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 09/02/2024 |
8.85
|
422,900 | 9.09 | 9.09 | 8.67 | 0 | 0 | 0 |
| 08/02/2024 |
9.07
|
720,400 | 8.65 | 9.23 | 8.43 | 0 | 0 | 0 |
| 07/02/2024 |
7.25
|
163,200 | 7.31 | 7.35 | 7.25 | 0 | 0 | 0 |
| 06/02/2024 |
7.24
|
191,400 | 7.24 | 7.49 | 7.21 | 0 | 0 | 0 |
| 05/02/2024 |
7.40
|
120,100 | 7.44 | 7.50 | 7.35 | 0 | 0 | 0 |
| 02/02/2024 |
7.49
|
181,600 | 7.49 | 7.62 | 7.47 | 0 | 0 | 0 |
| 01/02/2024 |
7.49
|
84,700 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
| 31/01/2024 |
7.48
|
168,500 | 7.55 | 7.65 | 7.41 | 0 | 0 | 0 |
| 30/01/2024 |
7.47
|
274,000 | 7.37 | 7.55 | 7.32 | 0 | 0 | 0 |
| 29/01/2024 |
7.47
|
96,700 | 7.58 | 7.58 | 7.47 | 0 | 0 | 0 |
| 26/01/2024 |
7.54
|
76,200 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 |
| 25/01/2024 |
7.56
|
45,200 | 7.55 | 7.58 | 7.53 | 0 | 0 | 0 |
| 24/01/2024 |
7.55
|
96,800 | 7.58 | 7.59 | 7.54 | 0 | 0 | 0 |
| 23/01/2024 |
7.58
|
174,800 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
| 22/01/2024 |
7.64
|
160,600 | 7.58 | 7.69 | 7.49 | 0 | 0 | 0 |
| 19/01/2024 |
7.57
|
169,500 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 |
| 18/01/2024 |
7.58
|
180,500 | 7.71 | 7.73 | 7.54 | 0 | 0 | 0 |
| 17/01/2024 |
7.54
|
140,600 | 7.57 | 7.72 | 7.54 | 0 | 0 | 0 |
| 16/01/2024 |
7.57
|
154,000 | 7.36 | 7.63 | 7.36 | 0 | 0 | 0 |
| 15/01/2024 |
7.57
|
178,000 | 7.73 | 7.75 | 7.57 | 0 | 0 | 0 |