| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -3.28% | 23,500 | 0 | 0 |
5.60
6.10
5.90
|
|
2 tháng
(2026-04-13) |
0.10 | 1.72% | 60,500 | 0 | 0 |
5.60
6.10
5.90
|
|
3 tháng
(2026-03-16) |
-0.20 | -3.28% | 220,200 | 0 | 0 |
5.60
6.30
5.90
|
|
6 tháng
(2025-12-15) |
-0.90 | -13.24% | 487,000 | 0 | 0 |
5.60
6.80
5.90
|
|
12 tháng
(2025-06-17) |
-0.60 | -9.23% | 1,028,200 | 0 | 0 |
5.60
7.20
5.90
|
|
24 tháng
(2024-06-24) |
-1.40 | -19.18% | 3,052,616 | 0 | 0 |
5.60
7.30
5.90
|
|
36 tháng
(2023-06-28) |
0.20 | 3.51% | 8,310,841 | -300 | -0.0 |
5.30
8.60
5.90
|
|
60 tháng
(2021-07-08) |
0.60 | 11.32% | 29,250,353 | 500 | -0.1 |
3
19.60
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/03/2015 |
5.80
|
100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 27/03/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/03/2015 |
6
|
1,100 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
| 25/03/2015 |
5.70
|
100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/03/2015 |
5.90
|
800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 23/03/2015 |
6.20
|
1,000 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/03/2015 |
5.80
|
10,000 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/03/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/03/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/03/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/03/2015 |
5.60
|
100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/03/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/03/2015 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/03/2015 |
5.70
|
2,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/03/2015 |
5.90
|
500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/02/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/02/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/02/2015 |
5.80
|
7,400 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/02/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/02/2015 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/02/2015 |
6.20
|
11,200 | 5.70 | 6.20 | 5.80 | 0 | 0 | 0 |
| 11/02/2015 |
5.70
|
1,100 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/12/2014 |
5.20
|
400 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2014 |
4.80
|
100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2014 |
5
|
100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 17/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/12/2014 |
5.50
|
100 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/12/2014 |
5
|
200 | 4.60 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2014 |
4.60
|
100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 05/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/11/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/11/2014 |
5.10
|
800 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/11/2014 |
4.90
|
400 | 5.30 | 5.30 | 4.90 | 0 | 300 | -0.0 |
| 25/11/2014 |
5.30
|
100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/11/2014 |
5.60
|
2,500 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 21/11/2014 |
6.20
|
5,900 | 5.80 | 6.20 | 5.30 | 300 | 0 | 0.0 |
| 20/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/11/2014 |
5.80
|
6,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 13/11/2014 |
6
|
500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2014 |
5.60
|
200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/11/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/11/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/11/2014 |
5.70
|
200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/11/2014 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 05/11/2014 |
5.90
|
200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 04/11/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/11/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/10/2014 |
6
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
| 30/10/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |