| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -1.61% | 14,500 | 0 | 0 |
5
7.30
5.60
|
|
2 tháng
(2025-10-06) |
1.10 | 22% | 38,800 | 0 | 0 |
5
7.30
5.60
|
|
3 tháng
(2025-09-05) |
1.20 | 24.49% | 56,100 | 0 | 0 |
4.70
7.30
5.60
|
|
6 tháng
(2025-06-09) |
0.50 | 8.93% | 869,700 | 0 | 0 |
4.10
7.30
5.60
|
|
12 tháng
(2024-12-09) |
0.90 | 17.31% | 937,390 | 0 | 0 |
4.10
7.70
5.60
|
|
24 tháng
(2023-12-15) |
-0.90 | -12.86% | 1,093,784 | 0 | 0 |
3.40
9.90
5.60
|
|
36 tháng
(2022-12-20) |
-0.70 | -10.29% | 1,149,278 | 0 | 0 |
3.40
10.30
5.60
|
|
60 tháng
(2020-12-30) |
-4.80 | -44.04% | 2,909,428 | 0 | 0 |
3.40
14.90
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/09/2024 |
4.10
|
108 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/09/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/09/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
150 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/09/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
4.10
|
103 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/08/2024 |
4.60
|
1,504 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
396 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/08/2024 |
4.50
|
532 | 4.20 | 5.40 | 4.20 | 0 | 0 | 0 |
| 22/08/2024 |
4.80
|
4,400 | 3.80 | 4.80 | 3.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.10
|
1,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
303 | 4.80 | 4.80 | 3.90 | 0 | 0 | 0 |
| 16/08/2024 |
4.40
|
2,904 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/08/2024 |
4
|
902 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
3.40
|
3,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
340 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/08/2024 |
4.70
|
218 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 09/08/2024 |
4.60
|
820 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 08/08/2024 |
4.40
|
215 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
214 | 4.60 | 4.60 | 3.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.60
|
400 | 3.80 | 4.60 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
1,000 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 02/08/2024 |
4.60
|
1,901 | 4.90 | 5 | 4.30 | 0 | 0 | 0 |
| 01/08/2024 |
4.80
|
401 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/07/2024 |
4.90
|
543 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 30/07/2024 |
4.80
|
201 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.80
|
301 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
4.70
|
5,147 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4
|
1,468 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.60
|
1,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.80
|
3,202 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.40
|
900 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 15/07/2024 |
5.30
|
200 | 4.40 | 5.30 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/07/2024 |
5
|
400 | 4.40 | 5.50 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
4.30
|
3,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
300 | 4.60 | 5.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
1,200 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
5
|
1,203 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 02/07/2024 |
5.20
|
2,203 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
310 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
400 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.30
|
700 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5
|
1,413 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 25/06/2024 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/06/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/06/2024 |
5
|
3,900 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 20/06/2024 |
5.80
|
1,401 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
3,316 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
1,601 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 17/06/2024 |
5.20
|
1,100 | 6.60 | 6.60 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.90
|
3,000 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
6.40
|
800 | 7 | 7 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
6.10
|
2,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/06/2024 |
6.30
|
4,901 | 8.30 | 8.30 | 6.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
913 | 8.90 | 8.90 | 7.10 | 0 | 0 | 0 |
| 07/06/2024 |
8.50
|
300 | 8.60 | 8.60 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
201 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
3,300 | 5.80 | 6.40 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/05/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/05/2024 |
5.60
|
200 | 4.50 | 5.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2024 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/05/2024 |
4.90
|
200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/05/2024 |
5.90
|
200 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 23/05/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
5.20
|
6,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/05/2024 |
5.20
|
320 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
500 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 17/05/2024 |
5.80
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
1,525 | 4.50 | 5.80 | 4.50 | 0 | 0 | 0 |
| 15/05/2024 |
4.80
|
315 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
300 | 5.30 | 7 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
6.60
|
400 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 08/05/2024 |
7.50
|
400 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
1,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |