| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.80 | 9.76% | 62,200 | 0 | 0 |
8.20
9.50
8.50
|
|
2 tháng
(2026-03-05) |
0.30 | 3.45% | 88,000 | 0 | 0 |
8
9.50
8.50
|
|
3 tháng
(2026-02-03) |
0.40 | 4.65% | 133,800 | 0 | 0 |
7.60
9.50
8.50
|
|
6 tháng
(2025-11-05) |
-1 | -10% | 163,700 | 0 | 0 |
6.20
10
8.50
|
|
12 tháng
(2025-05-09) |
2.80 | 45.16% | 456,300 | 0 | 0 |
4.90
11.20
8.50
|
|
24 tháng
(2024-05-14) |
3.90 | 76.47% | 1,256,782 | 0 | 0 |
4.60
11.20
8.50
|
|
36 tháng
(2023-05-22) |
3.20 | 55.17% | 1,830,257 | 0 | 0 |
4.30
11.20
8.50
|
|
60 tháng
(2021-11-22) |
-1.40 | -13.46% | 2,291,068 | 0 | 0 |
3.80
28
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.30
|
4,100 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
4,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/01/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5.30
|
14 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
2,203 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.10
|
4,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.40
|
1 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.40
|
9,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
1,003 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/12/2024 |
5.60
|
1,400 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/12/2024 |
5.30
|
4,802 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
1,402 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
4,901 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/12/2024 |
5
|
101 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
2,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
4,804 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.90
|
4,101 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/12/2024 |
4.90
|
6,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
9,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
17,102 | 5.90 | 5.90 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
3,302 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 06/12/2024 |
5.10
|
23,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
2,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
8,406 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.70
|
31,402 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
6.40
|
14,600 | 7.30 | 7.30 | 5.90 | 0 | 0 | 0 |
| 29/11/2024 |
6.40
|
9,700 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
24,307 | 9.20 | 9.20 | 6.80 | 0 | 0 | 0 |
| 27/11/2024 |
8
|
65,301 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/11/2024 |
7
|
13,801 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
9,859 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/11/2024 |
5.40
|
4,405 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/11/2024 |
5.40
|
10,406 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 14/11/2024 |
5.20
|
4,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
10,019 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
2,521 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
12,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
1,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
8,520 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
44,301 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/11/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
440 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5
|
401 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/10/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
33 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
20 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
3 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
5 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/10/2024 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/10/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.20
|
15 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/10/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/09/2024 |
5.20
|
600 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |