| 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 | -2.04% | 92,500 | 1,000 | 0.0 |
4.80
5
4.80
|
|
2 tháng
(2025-10-06) |
-0.20 | -4% | 367,100 | 1,000 | 0.0 |
4.60
5.20
4.80
|
|
3 tháng
(2025-09-05) |
-0.20 | -4% | 682,500 | 600 | 0.0 |
4.30
6.40
4.80
|
|
6 tháng
(2025-06-09) |
-0.20 | -4% | 857,400 | 600 | 0.0 |
4.30
6.40
4.80
|
|
12 tháng
(2024-12-09) |
-1.20 | -20% | 1,464,436 | 600 | 0.0 |
3.90
6.40
4.80
|
|
24 tháng
(2023-12-26) |
-0.30 | -5.88% | 1,545,573 | 1,100 | 0.0 |
3.90
6.60
4.80
|
|
36 tháng
(2022-12-20) |
-1.80 | -27.27% | 1,687,353 | 1,200 | 0.0 |
3.90
7.80
4.80
|
|
60 tháng
(2020-12-30) |
0.40 | 9.09% | 2,735,427 | 500 | 0.0 |
3.90
8.10
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
5,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/04/2024 |
5
|
548 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
4.70
|
1,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/04/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/04/2024 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
1 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
20 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.50
|
1,209 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/04/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/04/2024 |
5.60
|
301 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 04/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/04/2024 |
6.50
|
128 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/03/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/02/2024 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/02/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/02/2024 |
5.90
|
1,100 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/01/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
5.30
|
15 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/01/2024 |
5
|
104 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
4,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 05/01/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/12/2023 |
5.20
|
100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 28/12/2023 |
5.80
|
200 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/12/2023 |
5.10
|
2,400 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/12/2023 |
5.80
|
1,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/12/2023 |
6.20
|
100 | 5.60 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/12/2023 |
5.60
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/12/2023 |
5.50
|
11,900 | 5.10 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/11/2023 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/11/2023 |
5.10
|
1,000 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/11/2023 |
5
|
2,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/11/2023 |
5
|
2,100 | 6.30 | 6.30 | 5 | 0 | 0 | 0 |
| 13/11/2023 |
6.30
|
8,900 | 5.70 | 6.30 | 5 | 0 | 0 | 0 |
| 02/11/2023 |
5.70
|
300 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/10/2023 |
5
|
100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 26/10/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 100 | 0 | 0.0 |
| 12/10/2023 |
5.50
|
1,600 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
| 06/10/2023 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/09/2023 |
6.40
|
100 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/09/2023 |
5.80
|
2,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |