| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.10 | 18.97% | 59,700 | 0 | 0 |
5.60
7.60
7.60
|
|
2 tháng
(2026-07-20) |
2.30 | 50% | 301,500 | 0 | 0 |
4.60
7.60
7.60
|
|
3 tháng
(2026-06-19) |
1 | 16.95% | 305,000 | 0 | 0 |
4.60
7.60
7.60
|
|
6 tháng
(2026-03-23) |
-1 | -12.66% | 435,600 | 0 | 0 |
4.60
7.90
7.60
|
|
12 tháng
(2025-09-22) |
1.45 | 26.69% | 476,400 | 0 | 0 |
4.60
8.30
7.60
|
|
24 tháng
(2024-09-27) |
2.79 | 68% | 812,331 | 0 | 0 |
3.57
8.30
7.60
|
|
36 tháng
(2023-10-03) |
2.17 | 45.81% | 1,244,800 | 0 | 0 |
3.57
8.30
7.60
|
|
60 tháng
(2021-10-13) |
3.48 | 101.64% | 3,228,158 | 100 | 0.0 |
2.75
8.30
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2022 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 24/06/2022 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/06/2022 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/06/2022 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 21/06/2022 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 20/06/2022 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 17/06/2022 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 16/06/2022 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 15/06/2022 |
3.78
|
400 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 14/06/2022 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 13/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 07/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 06/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 02/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 01/06/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 31/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 30/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 27/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 26/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 25/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 24/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 23/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 20/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 19/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 17/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 16/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 13/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 12/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 11/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/05/2022 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/05/2022 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 06/05/2022 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/05/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/05/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/04/2022 |
4.99
|
900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/04/2022 |
4.99
|
1,600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/04/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/04/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/04/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/04/2022 |
4.99
|
1,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/04/2022 |
4.99
|
8,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/04/2022 |
4.99
|
9,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/04/2022 |
4.99
|
1,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/04/2022 |
4.99
|
13,700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/04/2022 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/04/2022 |
4.99
|
700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/04/2022 |
5.13
|
400 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 12/04/2022 |
5.20
|
1,600 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 08/04/2022 |
4.99
|
17,500 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 |
| 07/04/2022 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 06/04/2022 |
5.06
|
1,500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 05/04/2022 |
4.99
|
1,300 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 04/04/2022 |
5.06
|
25 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 01/04/2022 |
5.20
|
1,100 | 4.99 | 5.20 | 4.99 | 0 | 0 | 0 |
| 31/03/2022 |
4.99
|
12,500 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 30/03/2022 |
4.99
|
8,000 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 |
| 29/03/2022 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/03/2022 |
4.99
|
2,400 | 4.92 | 4.99 | 4.63 | 0 | 0 | 0 |
| 25/03/2022 |
4.99
|
1,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/03/2022 |
4.99
|
800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2022 |
4.99
|
400 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 22/03/2022 |
4.99
|
1,600 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 |
| 21/03/2022 |
4.85
|
400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 18/03/2022 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 17/03/2022 |
4.99
|
3,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/03/2022 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/03/2022 |
5.28
|
1,424 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
| 14/03/2022 |
4.99
|
900 | 4.42 | 5.28 | 4.42 | 0 | 0 | 0 |
| 11/03/2022 |
4.85
|
3 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/03/2022 |
4.85
|
3,700 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/03/2022 |
4.99
|
10,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/03/2022 |
4.99
|
900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/03/2022 |
4.99
|
1,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/03/2022 |
5.13
|
3,000 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 03/03/2022 |
4.92
|
12,300 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 02/03/2022 |
5.20
|
200 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 01/03/2022 |
5.13
|
5,400 | 4.92 | 5.35 | 4.92 | 0 | 0 | 0 |
| 28/02/2022 |
5.13
|
14,700 | 4.56 | 5.13 | 4.56 | 0 | 0 | 0 |
| 25/02/2022 |
4.56
|
2,300 | 4.42 | 5.06 | 4.42 | 0 | 0 | 0 |
| 24/02/2022 |
4.56
|
3,601 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 |
| 23/02/2022 |
4.56
|
13,200 | 4.42 | 4.56 | 4.35 | 0 | 0 | 0 |
| 22/02/2022 |
4.49
|
24 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 21/02/2022 |
4.42
|
700 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 |
| 18/02/2022 |
4.28
|
1,400 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 17/02/2022 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 16/02/2022 |
4.56
|
3,200 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 15/02/2022 |
4.56
|
2,000 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
| 14/02/2022 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 11/02/2022 |
4.85
|
300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/02/2022 |
4.78
|
2,225 | 4.63 | 4.78 | 4.56 | 0 | 0 | 0 |
| 09/02/2022 |
5.13
|
11,380 | 4.28 | 5.13 | 4.06 | 0 | 0 | 0 |
| 08/02/2022 |
4.71
|
1,200 | 4.63 | 4.71 | 4.63 | 0 | 0 | 0 |
| 07/02/2022 |
4.78
|
1,200 | 4.28 | 4.85 | 4.13 | 0 | 0 | 0 |
| 28/01/2022 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 27/01/2022 |
4.71
|
1,704 | 4.78 | 5.56 | 4.71 | 0 | 0 | 0 |