| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -6% | 97,300 | -700 | -0.0 |
4.60
5.40
4.60
|
|
2 tháng
(2026-07-20) |
-0.30 | -6% | 181,200 | -400 | -0.0 |
4.60
5.40
4.60
|
|
3 tháng
(2026-06-19) |
-0.30 | -6% | 268,900 | -400 | -0.0 |
4.60
5.40
4.60
|
|
6 tháng
(2026-03-23) |
-0.20 | -4.08% | 631,900 | -500 | -0.0 |
4.60
5.40
4.60
|
|
12 tháng
(2025-09-22) |
-0.80 | -14.55% | 2,758,600 | -6,600 | -0.0 |
4.60
5.50
4.60
|
|
24 tháng
(2024-09-27) |
-0.60 | -11.32% | 8,124,225 | -6,789 | -0.0 |
4.60
5.80
4.60
|
|
36 tháng
(2023-10-03) |
-0.60 | -11.32% | 14,775,303 | -10,431 | -0.0 |
4.60
7.60
4.60
|
|
60 tháng
(2021-10-13) |
-6.38 | -57.60% | 66,907,532 | -435 | -0.0 |
4
15.54
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
5,704 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
4,813 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.30
|
3,612 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
23,603 | 5.30 | 5.30 | 5.20 | 0 | 1,000 | -0.0 |
| 26/02/2025 |
5.30
|
6,217 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.40
|
11,040 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.40
|
48,719 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
5.40
|
14,151 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.30
|
10,316 | 5.30 | 5.40 | 5.30 | 700 | 200 | 0.0 |
| 19/02/2025 |
5.40
|
20,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.40
|
4,614 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.40
|
68,916 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/02/2025 |
5.40
|
31,604 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.30
|
2,350 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
3,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
6,701 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
27,331 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 07/02/2025 |
5.10
|
12,827 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.10
|
13,700 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
| 05/02/2025 |
5.10
|
10,604 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
8,105 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/01/2025 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/01/2025 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/01/2025 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/01/2025 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/01/2025 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
15,300 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
1,153 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
5.10
|
1,229 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
5.10
|
201 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.10
|
7,910 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
10,207 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
7,204 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
28,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
1,393 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
1,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
1,751 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
38,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
13,508 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/01/2025 |
4.90
|
4,702 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/01/2025 |
4.90
|
6,307 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/01/2025 |
4.90
|
934 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 31/12/2024 |
4.90
|
934 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
4.90
|
5,585 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
2,437 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
10,229 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
8,103 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,602 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
5
|
2,356 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
20,902 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/12/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 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 |
5.50
|
28,903 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
956 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/12/2024 |
5.50
|
24,602 | 5.50 | 5.60 | 5.40 | 0 | 5,500 | -0.0 |
| 03/12/2024 |
5.60
|
14,902 | 5.60 | 5.60 | 5.40 | 0 | 300 | -0.0 |
| 02/12/2024 |
5.50
|
1,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/11/2024 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 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 |