| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.40 | -5.88% | 20,600 | 0 | 0 |
6.40
6.80
6.40
|
|
2 tháng
(2026-05-29) |
-0.50 | -7.25% | 29,900 | -400 | 0 |
6.40
6.90
6.40
|
|
3 tháng
(2026-04-29) |
-0.80 | -11.11% | 31,800 | -400 | 0 |
6.40
7.60
6.40
|
|
6 tháng
(2026-01-29) |
-0.60 | -8.57% | 56,800 | -400 | 0 |
6.10
7.60
6.40
|
|
12 tháng
(2025-08-04) |
-1.90 | -22.89% | 135,200 | 2,600 | 0.0 |
6.10
9.30
6.40
|
|
24 tháng
(2024-08-07) |
0.50 | 8.47% | 605,490 | 21,800 | 0.1 |
4.40
9.30
6.40
|
|
36 tháng
(2023-08-14) |
-2.20 | -25.58% | 876,477 | 22,900 | 0.1 |
4.40
9.30
6.40
|
|
60 tháng
(2021-08-23) |
-2.10 | -24.71% | 6,526,199 | 23,900 | 0.1 |
4.40
15.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
4.40
|
1,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/12/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/12/2024 |
4.60
|
2,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 10/12/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/12/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/11/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/11/2024 |
4.50
|
2,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
1,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
650 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 200 | 100 | 0.0 |
| 25/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
5,100 | 5.10 | 5.10 | 5 | 0 | 4,700 | -0.0 |
| 23/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.40
|
400 | 5.20 | 5.40 | 5.20 | 0 | 300 | -0.0 |
| 16/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/10/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/10/2024 |
5.40
|
901 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/10/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/09/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/09/2024 |
5.50
|
2,300 | 5.30 | 5.50 | 5.20 | 100 | 0 | 0.0 |
| 20/09/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 200 | 0 | 0.0 |
| 19/09/2024 |
5.60
|
3 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/09/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.70
|
203 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/09/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/09/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/09/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/09/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/09/2024 |
5.70
|
300 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
110 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/08/2024 |
5.60
|
4,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/08/2024 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/08/2024 |
5.60
|
61 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/08/2024 |
5.60
|
4,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/08/2024 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
2,700 | 6 | 6 | 5.50 | 0 | 100 | -0.0 |
| 15/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/08/2024 |
6
|
300 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/08/2024 |
5.90
|
201 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 05/08/2024 |
5.50
|
500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/08/2024 |
5.90
|
1,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/07/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/07/2024 |
6.10
|
700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/07/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
700 | 5.80 | 5.80 | 5.80 | 100 | 0 | 0.0 |