| 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) |
-1.10 | -13.41% | 690,500 | 0 | 0 |
6.50
8.30
7.10
|
|
2 tháng
(2026-01-15) |
0.30 | 4.41% | 1,299,800 | 0 | 0 |
6.50
8.30
7.10
|
|
3 tháng
(2025-12-16) |
-0.30 | -4.05% | 1,983,100 | 0 | 0 |
6.50
8.30
7.10
|
|
6 tháng
(2025-09-17) |
-1.30 | -15.48% | 4,194,400 | -4,200 | -0.0 |
6.20
8.40
7.10
|
|
12 tháng
(2025-03-21) |
2.39 | 50.88% | 13,290,800 | -4,610 | -0.1 |
3.82
10.29
7.10
|
|
24 tháng
(2024-03-26) |
4.69 | 194.39% | 23,548,443 | -4,200 | -0.1 |
2.35
10.29
7.10
|
|
36 tháng
(2023-04-03) |
4.75 | 201.75% | 28,614,472 | -78,700 | -0.4 |
2.12
10.29
7.10
|
|
60 tháng
(2021-04-12) |
4.69 | 194.39% | 36,472,917 | -5,900 | -0.1 |
1.47
10.29
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
4.06
|
97,121 | 4.12 | 4.29 | 4 | 0 | 0 | 0 |
| 01/08/2024 |
4
|
205 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/07/2024 |
4.06
|
4,109 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 30/07/2024 |
4.06
|
6,820 | 4.12 | 4.18 | 4.06 | 0 | 0 | 0 |
| 29/07/2024 |
4.18
|
11,047 | 4.12 | 4.24 | 4 | 0 | 0 | 0 |
| 26/07/2024 |
4.12
|
1,583 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
| 25/07/2024 |
4.24
|
1,836 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/07/2024 |
4.47
|
9,143 | 4.76 | 4.76 | 4.12 | 0 | 0 | 0 |
| 23/07/2024 |
4.06
|
14,502 | 4.47 | 4.53 | 4.06 | 0 | 0 | 0 |
| 22/07/2024 |
4.47
|
34,036 | 4.12 | 4.47 | 3.76 | 0 | 0 | 0 |
| 19/07/2024 |
4.18
|
9,247 | 4.29 | 4.41 | 3.94 | 0 | 0 | 0 |
| 18/07/2024 |
4.35
|
2,600 | 4.18 | 4.59 | 4.18 | 0 | 0 | 0 |
| 17/07/2024 |
4.41
|
8,002 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 |
| 16/07/2024 |
4.59
|
31,721 | 4.71 | 4.76 | 4.59 | 0 | 0 | 0 |
| 15/07/2024 |
4.65
|
28,634 | 4.94 | 4.94 | 4.59 | 0 | 0 | 0 |
| 12/07/2024 |
4.65
|
9,204 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 |
| 11/07/2024 |
4.76
|
10,815 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
13,605 | 4.94 | 5 | 4.94 | 0 | 0 | 0 |
| 09/07/2024 |
5.24
|
12,005 | 5.12 | 5.35 | 5.12 | 0 | 0 | 0 |
| 08/07/2024 |
5.41
|
13,900 | 5 | 5.41 | 5 | 0 | 0 | 0 |
| 05/07/2024 |
5.06
|
5,320 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.18
|
13,355 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 03/07/2024 |
5.12
|
5,950 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 02/07/2024 |
5.12
|
6,901 | 4.94 | 5.24 | 4.94 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
15,612 | 4.94 | 5 | 4.76 | 0 | 0 | 0 |
| 28/06/2024 |
4.88
|
25,940 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
| 27/06/2024 |
5.06
|
18,411 | 5.29 | 5.29 | 4.88 | 0 | 0 | 0 |
| 26/06/2024 |
4.88
|
16,193 | 5 | 5.18 | 4.88 | 0 | 0 | 0 |
| 25/06/2024 |
4.88
|
37,069 | 5.24 | 5.24 | 4.82 | 0 | 0 | 0 |
| 24/06/2024 |
4.88
|
22,040 | 5.53 | 5.53 | 4.88 | 0 | 0 | 0 |
| 21/06/2024 |
5.29
|
34,107 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 |
| 20/06/2024 |
4.76
|
59,472 | 5.06 | 5.06 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
5.12
|
20,081 | 5.24 | 5.24 | 5 | 0 | 0 | 0 |
| 18/06/2024 |
5.18
|
23,929 | 5.41 | 5.47 | 5.12 | 0 | 0 | 0 |
| 17/06/2024 |
5.18
|
30,733 | 5.06 | 5.53 | 4.94 | 0 | 0 | 0 |
| 14/06/2024 |
5.24
|
57,805 | 5.88 | 5.88 | 4.88 | 0 | 0 | 0 |
| 13/06/2024 |
5.88
|
41,411 | 5.71 | 5.88 | 5.59 | 0 | 0 | 0 |
| 12/06/2024 |
5.82
|
31,235 | 5.94 | 5.94 | 5.65 | 0 | 0 | 0 |
| 11/06/2024 |
5.94
|
51,986 | 5.94 | 6.18 | 5.76 | 0 | 0 | 0 |
| 10/06/2024 |
6.35
|
58,528 | 6.29 | 6.76 | 6.24 | 0 | 0 | 0 |
| 07/06/2024 |
6.35
|
224,104 | 5.29 | 6.35 | 5.29 | 0 | 0 | 0 |
| 06/06/2024 |
5.47
|
87,493 | 5.65 | 5.65 | 5.29 | 0 | 0 | 0 |
| 05/06/2024 |
5.76
|
133,594 | 5.88 | 5.88 | 5.59 | 0 | 0 | 0 |
| 04/06/2024 |
5.94
|
105,920 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 |
| 03/06/2024 |
6.41
|
54,993 | 6.41 | 6.53 | 6.18 | 0 | 0 | 0 |
| 31/05/2024 |
6.47
|
19,941 | 6.71 | 6.71 | 6.29 | 0 | 0 | 0 |
| 30/05/2024 |
6.71
|
187,829 | 6.59 | 6.88 | 6.12 | 0 | 0 | 0 |
| 29/05/2024 |
6.82
|
432,333 | 6.24 | 7 | 5.82 | 0 | 0 | 0 |
| 28/05/2024 |
6.12
|
96,605 | 6.06 | 6.29 | 5.94 | 0 | 0 | 0 |
| 27/05/2024 |
6.18
|
107,296 | 6.18 | 6.47 | 5.76 | 0 | 0 | 0 |
| 24/05/2024 |
6.47
|
231,996 | 6.76 | 7.35 | 6.12 | 0 | 0 | 0 |
| 23/05/2024 |
6.76
|
155,909 | 6 | 6.82 | 5.71 | 0 | 0 | 0 |
| 22/05/2024 |
5.94
|
314,960 | 5.88 | 6.35 | 5.41 | 0 | 0 | 0 |
| 21/05/2024 |
5.88
|
115,564 | 5.41 | 6.06 | 5.18 | 0 | 0 | 0 |
| 20/05/2024 |
5.41
|
153,913 | 5.29 | 5.41 | 5.29 | 0 | 0 | 0 |
| 17/05/2024 |
4.88
|
238,245 | 4.82 | 5.06 | 4.53 | 0 | 0 | 0 |
| 16/05/2024 |
4.47
|
334,447 | 5.53 | 5.53 | 4.41 | 0 | 0 | 0 |
| 15/05/2024 |
4.88
|
73,033 | 4.59 | 4.88 | 4.59 | 0 | 0 | 0 |
| 14/05/2024 |
4.53
|
373,730 | 4.12 | 4.53 | 4.12 | 0 | 0 | 0 |
| 13/05/2024 |
4
|
481,351 | 4.18 | 4.18 | 3.82 | 0 | 0 | 0 |
| 10/05/2024 |
3.65
|
117,877 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 09/05/2024 |
3.24
|
180,804 | 2.82 | 3.24 | 2.76 | 0 | 0 | 0 |
| 08/05/2024 |
2.88
|
60,200 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
| 07/05/2024 |
2.94
|
6,500 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
| 06/05/2024 |
3
|
40,921 | 2.88 | 3.12 | 2.88 | 0 | 0 | 0 |
| 03/05/2024 |
3
|
52,605 | 2.88 | 3.18 | 2.76 | 0 | 0 | 0 |
| 02/05/2024 |
2.88
|
6,301 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
| 26/04/2024 |
2.94
|
600 | 3.18 | 3.18 | 2.94 | 0 | 0 | 0 |
| 25/04/2024 |
2.94
|
5,300 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 24/04/2024 |
2.94
|
6,400 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 23/04/2024 |
2.94
|
15,101 | 3 | 3 | 2.82 | 0 | 0 | 0 |
| 22/04/2024 |
2.94
|
11,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 19/04/2024 |
2.94
|
27,736 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
| 17/04/2024 |
3.24
|
10,940 | 3.06 | 3.24 | 2.94 | 0 | 0 | 0 |
| 16/04/2024 |
3.06
|
16,601 | 3.24 | 3.47 | 2.94 | 0 | 0 | 0 |
| 15/04/2024 |
3.24
|
48,438 | 3.18 | 3.47 | 3 | 0 | 0 | 0 |
| 12/04/2024 |
3.24
|
42,005 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
| 11/04/2024 |
3.12
|
60,502 | 3.18 | 3.18 | 3 | 0 | 0 | 0 |
| 10/04/2024 |
3.24
|
62,060 | 3.53 | 3.53 | 3.18 | 0 | 0 | 0 |
| 09/04/2024 |
3.53
|
92,900 | 3.24 | 3.53 | 3.24 | 0 | 0 | 0 |
| 08/04/2024 |
3.41
|
73,909 | 3.35 | 3.65 | 3.18 | 0 | 0 | 0 |
| 05/04/2024 |
3.41
|
64,619 | 3.24 | 3.41 | 3.06 | 0 | 0 | 0 |
| 04/04/2024 |
2.94
|
254,688 | 3.82 | 3.82 | 2.94 | 0 | 0 | 0 |
| 03/04/2024 |
3.35
|
127,810 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 02/04/2024 |
2.94
|
203,750 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
| 01/04/2024 |
2.59
|
169,136 | 2.35 | 2.59 | 2.35 | 0 | 0 | 0 |
| 29/03/2024 |
2.35
|
10,101 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 |
| 28/03/2024 |
2.41
|
101 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
| 27/03/2024 |
2.41
|
1,800 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
| 26/03/2024 |
2.41
|
1,701 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
| 25/03/2024 |
2.29
|
9,316 | 2.47 | 2.47 | 2.29 | 0 | 0 | 0 |
| 22/03/2024 |
2.41
|
11,429 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
| 21/03/2024 |
2.29
|
19,800 | 2.35 | 2.41 | 2.29 | 0 | 0 | 0 |
| 20/03/2024 |
2.41
|
22,470 | 2.35 | 2.41 | 2.29 | 0 | 0 | 0 |
| 19/03/2024 |
2.47
|
52,300 | 2.53 | 2.71 | 2.41 | 0 | 0 | 0 |
| 18/03/2024 |
2.53
|
65,890 | 2.29 | 2.53 | 2.29 | 0 | 0 | 0 |
| 15/03/2024 |
2.29
|
54,008 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
| 14/03/2024 |
2.24
|
14,711 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
| 13/03/2024 |
2.29
|
19,787 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
| 12/03/2024 |
2.29
|
19,901 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |