| 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) |
0.20 | 4.26% | 60,700 | 0 | 0 |
4.50
4.90
4.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -2% | 132,200 | -200 | 0 |
4.50
5.60
4.90
|
|
3 tháng
(2026-03-19) |
-0.20 | -3.92% | 292,600 | 4,800 | 0 |
4.50
5.60
4.90
|
|
6 tháng
(2025-12-19) |
-0.10 | -2% | 626,100 | 5,200 | 0.0 |
4.50
5.80
4.90
|
|
12 tháng
(2025-06-23) |
-0.20 | -3.92% | 1,164,800 | 5,200 | 0.0 |
4
5.80
4.90
|
|
24 tháng
(2024-06-27) |
-2 | -28.99% | 2,016,155 | 5,200 | 0.0 |
3.60
7.10
4.90
|
|
36 tháng
(2023-07-03) |
-2.50 | -33.78% | 5,930,683 | 1,480 | -0.0 |
3.60
8.30
4.90
|
|
60 tháng
(2021-07-13) |
-7.23 | -59.61% | 24,647,716 | 8,980 | 0.1 |
3.60
36.39
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
5
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
2,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/03/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.10
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
5,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.10
|
6,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.20
|
400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
15,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
2,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/03/2025 |
5
|
14,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/03/2025 |
5
|
16,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
2,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
3,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
2,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
2,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
2,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/02/2025 |
5.30
|
2,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
1,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
2,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
2,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2025 |
5.40
|
1,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
5,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
8,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/02/2025 |
5.30
|
7,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.40
|
906 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
3,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
2,504 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
355 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
2,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
60 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
400 | 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
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
2,023 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
67 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
7,844 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2024 |
5
|
3,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/12/2024 |
5
|
5,145 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
23,244 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.20
|
1,430 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
201 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/12/2024 |
5.20
|
17 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
3,591 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
1,201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
1,220 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
9,614 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.30
|
401 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/12/2024 |
5.10
|
2,202 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
13,401 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
8,450 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.10
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
2,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/12/2024 |
5.20
|
3,944 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
29,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
7,750 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
2,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/11/2024 |
5.30
|
3,247 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
5.30
|
1,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
5.20
|
5,015 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/11/2024 |
5.30
|
2,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/11/2024 |
5.30
|
5,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.40
|
2,158 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
3,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/11/2024 |
5.50
|
2,838 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/11/2024 |
5.50
|
2,001 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/11/2024 |
5.50
|
813 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
5,403 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/11/2024 |
5.90
|
1,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
5.90
|
1,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/11/2024 |
5.90
|
400 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |