| 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) |
2.24 | 65.50% | 16,247,500 | 397,300 | 2.1 |
3.35
5.66
5.65
|
|
2 tháng
(2026-07-20) |
2.26 | 66.47% | 22,674,200 | 382,800 | 2.0 |
3.17
5.66
5.65
|
|
3 tháng
(2026-06-22) |
1.44 | 34.12% | 27,640,800 | 464,600 | 2.3 |
3.17
5.66
5.65
|
|
6 tháng
(2026-03-23) |
1.04 | 22.51% | 65,482,600 | -161,700 | -1.4 |
3.17
5.85
5.65
|
|
12 tháng
(2025-09-23) |
2.52 | 80.25% | 194,470,400 | 376,900 | 1.6 |
3.12
11.15
5.65
|
|
24 tháng
(2024-09-30) |
2.81 | 98.60% | 230,487,900 | 330,500 | 1.1 |
2.50
11.15
5.65
|
|
36 tháng
(2023-10-04) |
2.51 | 79.68% | 272,804,000 | 354,900 | 1.2 |
2.50
11.15
5.65
|
|
60 tháng
(2021-10-14) |
-1.30 | -18.68% | 542,515,300 | -435,711 | -4.4 |
2.04
15
5.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2024 |
3.05
|
42,700 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 11/01/2024 |
3.09
|
25,200 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
| 10/01/2024 |
3.05
|
72,700 | 3.04 | 3.12 | 3.03 | 0 | 0 | 0 |
| 09/01/2024 |
3.08
|
130,800 | 3.08 | 3.10 | 3.03 | 0 | 0 | 0 |
| 08/01/2024 |
3.08
|
65,600 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0 |
| 05/01/2024 |
3.10
|
66,400 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 04/01/2024 |
3.13
|
98,800 | 3.11 | 3.15 | 3.06 | 0 | 100 | 0.0 |
| 03/01/2024 |
3.12
|
60,600 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
| 02/01/2024 |
3.10
|
92,100 | 3.10 | 3.11 | 3 | 0 | 0 | 0 |
| 01/01/2024 |
3.06
|
51,700 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 |
| 29/12/2023 |
3.06
|
51,700 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 |
| 28/12/2023 |
3.08
|
19,500 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0 |
| 27/12/2023 |
3.08
|
119,800 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 26/12/2023 |
3.09
|
68,700 | 3.13 | 3.13 | 2.89 | 0 | 0 | 0 |
| 25/12/2023 |
3.10
|
77,500 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
| 22/12/2023 |
3.14
|
29,600 | 3.13 | 3.16 | 3.12 | 0 | 0 | 0 |
| 21/12/2023 |
3.13
|
15,900 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 20/12/2023 |
3.15
|
29,100 | 3.15 | 3.16 | 3.11 | 0 | 0 | 0 |
| 19/12/2023 |
3.15
|
22,400 | 3.16 | 3.18 | 3.12 | 0 | 0 | 0 |
| 18/12/2023 |
3.15
|
34,600 | 3.13 | 3.20 | 3.11 | 0 | 0 | 0 |
| 15/12/2023 |
3.16
|
186,900 | 3.15 | 3.18 | 3.10 | 0 | 0 | 0 |
| 14/12/2023 |
3.14
|
55,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/12/2023 |
3.15
|
37,700 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 12/12/2023 |
3.16
|
9,600 | 3.17 | 3.21 | 3.15 | 0 | 0 | 0 |
| 11/12/2023 |
3.17
|
89,500 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
| 08/12/2023 |
3.18
|
43,800 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
| 07/12/2023 |
3.21
|
72,200 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 |
| 06/12/2023 |
3.24
|
123,700 | 3.16 | 3.30 | 3.15 | 0 | 0 | 0 |
| 05/12/2023 |
3.15
|
90,900 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
| 04/12/2023 |
3.15
|
150,700 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 |
| 01/12/2023 |
3.15
|
48,500 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
| 30/11/2023 |
3.20
|
66,100 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 |
| 29/11/2023 |
3.19
|
66,400 | 3.25 | 3.27 | 3.11 | 0 | 0 | 0 |
| 28/11/2023 |
3.20
|
85,500 | 3.07 | 3.25 | 3.07 | 0 | 0 | 0 |
| 27/11/2023 |
3.25
|
71,000 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
| 24/11/2023 |
3.23
|
138,000 | 3.27 | 3.33 | 3.19 | 0 | 0 | 0 |
| 23/11/2023 |
3.26
|
45,500 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
| 22/11/2023 |
3.26
|
39,700 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 21/11/2023 |
3.26
|
33,100 | 3.30 | 3.33 | 3.24 | 0 | 0 | 0 |
| 20/11/2023 |
3.27
|
70,000 | 3.23 | 3.34 | 3.21 | 0 | 0 | 0 |
| 17/11/2023 |
3.23
|
186,600 | 3.24 | 3.34 | 3.21 | 0 | 0 | 0 |
| 16/11/2023 |
3.24
|
38,100 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
| 15/11/2023 |
3.23
|
77,600 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 |
| 14/11/2023 |
3.23
|
51,800 | 3.30 | 3.33 | 3.22 | 0 | 0 | 0 |
| 13/11/2023 |
3.29
|
96,700 | 3.32 | 3.33 | 3.28 | 0 | 0 | 0 |
| 10/11/2023 |
3.28
|
293,200 | 3.17 | 3.38 | 3.12 | 0 | 0 | 0 |
| 09/11/2023 |
3.16
|
135,100 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
| 08/11/2023 |
3.08
|
120,400 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 |
| 07/11/2023 |
3.07
|
89,100 | 3.09 | 3.13 | 3.06 | 0 | 0 | 0 |
| 06/11/2023 |
3.06
|
97,500 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 |
| 03/11/2023 |
3.11
|
45,500 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 02/11/2023 |
3.10
|
85,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 01/11/2023 |
2.96
|
133,600 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 |
| 31/10/2023 |
2.95
|
49,200 | 2.96 | 2.97 | 2.93 | 0 | 0 | 0 |
| 30/10/2023 |
2.97
|
19,600 | 3 | 3 | 2.92 | 0 | 0 | 0 |
| 27/10/2023 |
2.98
|
84,000 | 2.98 | 3.01 | 2.92 | 0 | 0 | 0 |
| 26/10/2023 |
2.98
|
99,500 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 |
| 25/10/2023 |
3.06
|
33,500 | 3.03 | 3.06 | 3.02 | 0 | 0 | 0 |
| 24/10/2023 |
3.07
|
49,800 | 3.09 | 3.09 | 2.87 | 0 | 0 | 0 |
| 23/10/2023 |
3.08
|
61,700 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 20/10/2023 |
3.08
|
83,100 | 3.01 | 3.13 | 3.01 | 0 | 0 | 0 |
| 19/10/2023 |
3.08
|
62,100 | 3.15 | 3.18 | 2.94 | 0 | 0 | 0 |
| 18/10/2023 |
3.14
|
83,800 | 3.16 | 3.16 | 3 | 0 | 0 | 0 |
| 17/10/2023 |
3.17
|
74,500 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
| 16/10/2023 |
3.21
|
67,200 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
| 13/10/2023 |
3.21
|
160,900 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
| 12/10/2023 |
3.23
|
231,600 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
| 11/10/2023 |
3.17
|
62,600 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 |
| 10/10/2023 |
3.19
|
68,000 | 3.20 | 3.25 | 3.19 | 0 | 0 | 0 |
| 09/10/2023 |
3.19
|
78,900 | 3.10 | 3.19 | 3.05 | 0 | 0 | 0 |
| 06/10/2023 |
3.10
|
143,500 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
| 05/10/2023 |
3.14
|
56,700 | 3.15 | 3.17 | 3.12 | 1,000 | 0 | 0.0 |
| 04/10/2023 |
3.15
|
101,000 | 3.28 | 3.28 | 3.01 | 0 | 0 | 0 |
| 03/10/2023 |
3.18
|
110,700 | 3.29 | 3.30 | 3.18 | 0 | 0 | 0 |
| 02/10/2023 |
3.32
|
19,900 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
| 29/09/2023 |
3.28
|
33,300 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| 28/09/2023 |
3.30
|
43,300 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
| 27/09/2023 |
3.26
|
77,200 | 3.21 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/09/2023 |
3.35
|
102,000 | 3.30 | 3.38 | 3.21 | 0 | 6,000 | 0.0 |
| 25/09/2023 |
3.30
|
75,700 | 3.49 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/09/2023 |
3.48
|
195,600 | 3.54 | 3.54 | 3.38 | 0 | 1,400 | 0.0 |
| 21/09/2023 |
3.55
|
117,600 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 |
| 20/09/2023 |
3.53
|
151,500 | 3.53 | 3.58 | 3.52 | 0 | 0 | 0 |
| 19/09/2023 |
3.53
|
97,600 | 3.52 | 3.61 | 3.49 | 0 | 100 | 0.0 |
| 18/09/2023 |
3.52
|
93,100 | 3.59 | 3.60 | 3.52 | 0 | 0 | 0 |
| 15/09/2023 |
3.58
|
71,000 | 3.61 | 3.67 | 3.57 | 0 | 0 | 0 |
| 14/09/2023 |
3.58
|
174,100 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 13/09/2023 |
3.68
|
243,900 | 3.77 | 3.77 | 3.68 | 0 | 4,500 | 0.0 |
| 12/09/2023 |
3.71
|
231,600 | 3.72 | 3.73 | 3.70 | 0 | 0 | 0 |
| 11/09/2023 |
3.72
|
256,900 | 3.80 | 3.82 | 3.71 | 0 | 0 | 0 |
| 08/09/2023 |
3.78
|
468,700 | 3.74 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/09/2023 |
3.74
|
220,800 | 3.73 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/09/2023 |
3.73
|
262,300 | 3.67 | 3.73 | 3.65 | 0 | 0 | 0 |
| 05/09/2023 |
3.67
|
217,900 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
| 04/09/2023 |
3
|
58,600 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0.0 |
| 01/09/2023 |
3.08
|
29,200 | 3.08 | 3.16 | 3.05 | 0 | 0 | 0.0 |
| 31/08/2023 |
3.67
|
124,600 | 3.65 | 3.70 | 3.61 | 0 | 1,000 | 0.0 |
| 30/08/2023 |
3.67
|
64,100 | 3.69 | 3.70 | 3.64 | 0 | 0 | 0 |
| 29/08/2023 |
3.67
|
119,700 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
| 28/08/2023 |
3.67
|
275,200 | 3.62 | 3.68 | 3.60 | 0 | 0 | 0 |