| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.92% | 92,700 | 1,300 | 0 |
4.80
5.10
4.90
|
|
2 tháng
(2026-06-01) |
-0.30 | -5.77% | 219,000 | 1,300 | 0 |
4.80
5.20
4.90
|
|
3 tháng
(2026-05-04) |
-0.30 | -5.77% | 318,700 | 1,200 | 0 |
4.80
5.20
4.90
|
|
6 tháng
(2026-02-02) |
-0.50 | -9.26% | 1,141,100 | -1,100 | -0.0 |
4.80
5.40
4.90
|
|
12 tháng
(2025-08-05) |
-0.60 | -10.91% | 4,558,300 | -900 | -0.0 |
4.80
5.70
4.90
|
|
24 tháng
(2024-08-12) |
-0.50 | -9.26% | 8,110,105 | -3,589 | -0.0 |
4.80
5.80
4.90
|
|
36 tháng
(2023-08-16) |
-1.20 | -19.61% | 15,750,387 | -28,631 | -0.2 |
4.80
6.20
4.90
|
|
60 tháng
(2021-08-26) |
-1.37 | -21.84% | 82,893,976 | -303,235 | -3.4 |
4
15.54
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
4.90
|
7,914 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
259 | 4.90 | 4.90 | 4.90 | 0 | 56 | -0.0 |
| 16/12/2024 |
4.90
|
115 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.90
|
105 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/12/2024 |
4.90
|
9,306 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
785 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
7,113 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
4.90
|
5,316 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
13,416 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
414 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
5
|
7,020 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
12,334 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/12/2024 |
5
|
6,950 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
456 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
1,607 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
608 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.10
|
104 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
5,482 | 5 | 5.10 | 5 | 0 | 200 | -0.0 |
| 22/11/2024 |
5.10
|
502 | 5 | 5.10 | 5 | 0 | 300 | -0.0 |
| 21/11/2024 |
5.10
|
17,701 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5.10
|
201 | 5 | 5.10 | 5 | 0 | 100 | -0.0 |
| 19/11/2024 |
5.10
|
1,207 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
60,845 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
15,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
6,911 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
14,933 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
408 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
802 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.10
|
103 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/11/2024 |
5.10
|
16,605 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 06/11/2024 |
5.20
|
813 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5.20
|
4,141 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5.20
|
2,929 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5.20
|
2,016 | 5 | 5.20 | 5 | 0 | 100 | -0.0 |
| 31/10/2024 |
5.20
|
2,609 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.20
|
517 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5.20
|
609 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.20
|
523 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/10/2024 |
5.20
|
2,610 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.20
|
10,104 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
1,005 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
6,507 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
5,907 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
11,606 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
3,101 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
416 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
24,401 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2024 |
5.20
|
3,613 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
8,010 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
3,704 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
2,102 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
717 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
7,858 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |
| 04/10/2024 |
5.20
|
14,402 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
2,111 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.30
|
32,808 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/10/2024 |
5.30
|
336 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/09/2024 |
5.30
|
1,460 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
5.30
|
526 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/09/2024 |
5.30
|
32,125 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
2,593 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.30
|
29,649 | 5.20 | 5.30 | 5 | 500 | 0 | 0.0 |
| 23/09/2024 |
5.30
|
714 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.30
|
532 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
5.30
|
16,231 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5.40
|
5,910 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.30
|
12 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2024 |
5.30
|
2,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
1,532 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
50 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
3,121 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
564 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.30
|
14,164 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
11,914 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
10,224 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
3,220 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
13,561 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.40
|
2,164 | 5.30 | 5.40 | 5.30 | 0 | 900 | -0.0 |
| 28/08/2024 |
5.40
|
1,874 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
4,070 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
11,859 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
9,561 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2024 |
5.40
|
3,398 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
9,003 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/08/2024 |
5.40
|
56,735 | 5.30 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 19/08/2024 |
5.30
|
14,101 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
5.40
|
9,415 | 5.30 | 5.40 | 5.20 | 0 | 500 | -0.0 |
| 15/08/2024 |
5.40
|
1,652 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
1,030 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 13/08/2024 |
5.40
|
2,696 | 5.30 | 5.40 | 5.30 | 0 | 200 | -0.0 |
| 12/08/2024 |
5.40
|
2,366 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
3,033 | 5.30 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.30
|
6,284 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
1,670 | 5.30 | 5.40 | 5.30 | 0 | 600 | -0.0 |
| 06/08/2024 |
5.30
|
7,323 | 5.10 | 5.30 | 5.10 | 1,700 | 0 | 0.0 |
| 05/08/2024 |
5.20
|
2,063 | 5.30 | 5.40 | 5.20 | 200 | 0 | 0.0 |
| 02/08/2024 |
5.30
|
24,438 | 5.20 | 5.30 | 5 | 100 | 0 | 0.0 |
| 01/08/2024 |
5.30
|
18,038 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 31/07/2024 |
5.30
|
16,624 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 30/07/2024 |
5.50
|
2,906 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |