| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.40 | -9.30% | 130,500 | -500 | 0 |
3.70
4.90
4
|
|
2 tháng
(2026-04-20) |
-0.30 | -7.14% | 200,500 | -600 | 0 |
3.70
4.90
4
|
|
3 tháng
(2026-03-19) |
-0.70 | -15.22% | 340,400 | 300 | 0 |
3.70
4.90
4
|
|
6 tháng
(2025-12-19) |
-0.70 | -15.22% | 685,300 | 300 | 0 |
3.70
5.20
4
|
|
12 tháng
(2025-06-23) |
-1 | -20.41% | 1,510,200 | 300 | 0 |
3.70
5.40
4
|
|
24 tháng
(2024-06-27) |
-2.70 | -40.91% | 4,406,869 | 300 | 0 |
3.70
8.70
4
|
|
36 tháng
(2023-07-03) |
-1.70 | -30.36% | 4,635,184 | 300 | 0 |
3.70
8.70
4
|
|
60 tháng
(2021-07-13) |
-3.48 | -47.15% | 7,874,469 | 200 | -0.0 |
3.70
14.96
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/03/2025 |
5.20
|
11,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
38,400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 26/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.20
|
4,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/03/2025 |
5.10
|
2,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/03/2025 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
9,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/02/2025 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.10
|
4,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
3,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
10,800 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
8,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
3,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
14,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
4,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/02/2025 |
5.20
|
500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/02/2025 |
4.90
|
25,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/02/2025 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/02/2025 |
4.90
|
800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
4.80
|
5,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
11,100 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
25,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
1,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
4.90
|
3,702 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
1,504 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/01/2025 |
5.10
|
6,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.10
|
5,101 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
26,500 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.20
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
8,502 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/01/2025 |
5.20
|
7,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.40
|
600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.30
|
6,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/12/2024 |
5.50
|
1,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/12/2024 |
5.50
|
1,678 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
29,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 25/12/2024 |
5.50
|
13,915 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
3,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.40
|
20,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 20/12/2024 |
5.50
|
22,703 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
42,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
6.10
|
12,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.20
|
101,301 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.50
|
60,901 | 5.80 | 6.70 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
6.30
|
59,405 | 6.30 | 7.40 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
54,907 | 8.40 | 8.40 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
44,107 | 8 | 8.80 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
55,415 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.10
|
30,115 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.30
|
13,200 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
111,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
102 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2024 |
5.40
|
13 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.90
|
24,700 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
4,003 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
9,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
5,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
17,301 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
| 08/11/2024 |
5.30
|
7,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
12,610 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
7,100 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |