| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.10 | 1.59% | 258,000 | -5,500 | -0.0 |
6
6.60
6.30
|
|
2 tháng
(2026-01-12) |
-0.40 | -5.88% | 571,800 | -9,100 | -0.1 |
6
6.80
6.30
|
|
3 tháng
(2025-12-15) |
-0.20 | -3.03% | 1,125,200 | -1,300 | -0.0 |
6
7.10
6.30
|
|
6 tháng
(2025-09-15) |
-1.30 | -16.88% | 3,073,800 | -5,300 | -0.0 |
6
7.70
6.30
|
|
12 tháng
(2025-03-18) |
1.40 | 28% | 10,601,200 | 20,300 | 0.1 |
3.70
9.10
6.30
|
|
24 tháng
(2024-03-25) |
0.20 | 3.23% | 14,555,046 | 32,400 | 0.1 |
3.70
9.10
6.30
|
|
36 tháng
(2023-03-29) |
1.50 | 30.61% | 30,875,329 | 39,300 | 0.2 |
3.70
9.40
6.30
|
|
60 tháng
(2021-04-08) |
-2.40 | -27.27% | 89,810,513 | 34,200 | -0.0 |
3.60
18.30
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
4.90
|
20,002 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.80
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
3,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
8,917 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
13,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/12/2024 |
4.80
|
19,204 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
4.80
|
3,103 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
608 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
4.80
|
3,511 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
12,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/12/2024 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2024 |
4.70
|
2,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
4.70
|
4,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
1,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
901 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
10,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
4,303 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.80
|
1,904 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.80
|
1,104 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
3,405 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
1,606 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
12,340 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
5,306 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
5,307 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
1,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
7,501 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
7,302 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
3,801 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
7,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
6,202 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
6,606 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,602 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,802 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2024 |
4.90
|
1,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
11,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
12,303 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/10/2024 |
4.90
|
29,001 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/10/2024 |
4.90
|
4,603 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/10/2024 |
5
|
27,102 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2024 |
5
|
11,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5
|
17,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
101 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
4.90
|
4,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.90
|
1,601 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2024 |
4.90
|
305 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2024 |
4.90
|
1,806 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/10/2024 |
4.90
|
600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
4.90
|
5,901 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
2,938 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/10/2024 |
4.90
|
12,003 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
3,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
3,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
2,403 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
8,005 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/09/2024 |
4.90
|
5,501 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.90
|
6,203 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/09/2024 |
4.90
|
2,901 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.80
|
901 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.80
|
3,208 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
2,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
2,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
408 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.70
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
3,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.80
|
1,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
16,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
10,405 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
13,102 | 4.80 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 30/08/2024 |
5
|
14,402 | 4.90 | 5 | 4.80 | 0 | 100 | -0.0 |
| 29/08/2024 |
5
|
1,106 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
1,504 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
7,703 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
7,601 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
10,402 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
33,001 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/08/2024 |
5.10
|
8,502 | 5.10 | 5.10 | 5 | 0 | 100 | -0.0 |
| 20/08/2024 |
5.20
|
8,900 | 5.10 | 5.20 | 5.10 | 0 | 300 | -0.0 |
| 19/08/2024 |
5.20
|
6,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
6,311 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
6,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.10
|
2,102 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 100 | -0.0 |
| 08/08/2024 |
5
|
4,601 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
1,302 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
5
|
17,901 | 5 | 5 | 4.80 | 0 | 200 | -0.0 |
| 05/08/2024 |
4.70
|
15,600 | 5.10 | 5.10 | 4.70 | 600 | 0 | 0.0 |
| 02/08/2024 |
5.20
|
3,100 | 5 | 5.20 | 5 | 0 | 800 | -0.0 |