| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -5.36% | 29,800 | 0 | 0 |
5.20
6
6
|
|
2 tháng
(2026-01-19) |
-0.40 | -7.02% | 313,400 | 0 | 0 |
5.20
6
6
|
|
3 tháng
(2025-12-18) |
-0.30 | -5.36% | 430,800 | 0 | 0 |
5.20
6
6
|
|
6 tháng
(2025-09-19) |
-0.90 | -14.52% | 530,400 | 0 | 0 |
5.20
6.50
6
|
|
12 tháng
(2025-03-24) |
-0.70 | -11.67% | 1,635,000 | 0 | 0 |
5.20
7.30
6
|
|
24 tháng
(2024-03-28) |
0.50 | 10.42% | 4,669,368 | -16,500 | -0.1 |
4.80
10.20
6
|
|
36 tháng
(2023-04-03) |
1.10 | 26.19% | 9,585,610 | -3,500 | -0.0 |
4.20
10.20
6
|
|
60 tháng
(2021-04-13) |
-6.70 | -55.83% | 11,990,506 | -1,100 | -0.1 |
3.80
12
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
5.20
|
19,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
13,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/12/2024 |
5.20
|
1,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/12/2024 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.20
|
309 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
3,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/12/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.20
|
1,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2024 |
5.20
|
1,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
5,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5
|
5,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
3,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
6,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/11/2024 |
5.10
|
1,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
5,210 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
9,600 | 5.10 | 5.10 | 5.10 | 7,100 | 0 | 0.0 |
| 01/11/2024 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.40
|
10,201 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5.50
|
5,800 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
19,600 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
900 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.40
|
2,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
6.10
|
1,200 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
6
|
200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/10/2024 |
5.80
|
8,537 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 16/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/10/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/10/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/10/2024 |
6.10
|
37 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/10/2024 |
6.10
|
22,308 | 5.50 | 6.50 | 5.50 | 0 | 12,400 | -0.1 |
| 09/10/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/10/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/10/2024 |
6
|
600 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 02/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/10/2024 |
6.10
|
15,800 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 30/09/2024 |
6.30
|
2,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
8,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 26/09/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/09/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
5,000 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 23/09/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
5.20
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
2,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/09/2024 |
5.40
|
23,000 | 6 | 6 | 5.30 | 3,000 | 0 | 0.0 |
| 16/09/2024 |
5.70
|
6,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
46,200 | 5 | 5.10 | 5 | 12,400 | 0 | 0.1 |
| 12/09/2024 |
5
|
1,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
213 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
1,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5
|
4,502 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5.10
|
2,010 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/09/2024 |
5.10
|
12,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
13,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
6,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
305 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5
|
5,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/08/2024 |
5
|
8,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
33,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.10
|
7,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/08/2024 |
4.80
|
10,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/08/2024 |
5.30
|
8,800 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 08/08/2024 |
4.80
|
33,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5.60
|
6,600 | 6.50 | 6.50 | 5.10 | 0 | 0 | 0 |
| 06/08/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |