| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 3,900 | 0 | 0 |
7
7
7
|
|
2 tháng
(2026-04-20) |
0.20 | 2.94% | 15,800 | 0 | 0 |
6.70
7
7
|
|
3 tháng
(2026-03-20) |
0.30 | 4.48% | 75,100 | 0 | 0 |
6.70
7
7
|
|
6 tháng
(2025-12-22) |
0.80 | 12.90% | 265,100 | 0 | 0 |
5.10
7
7
|
|
12 tháng
(2025-06-23) |
2.60 | 59.09% | 300,600 | -300 | -0.0 |
2.80
7
7
|
|
24 tháng
(2024-06-28) |
2.20 | 45.83% | 370,021 | -299 | -0.0 |
2.80
7
7
|
|
36 tháng
(2023-07-04) |
2.70 | 62.79% | 582,730 | -399 | -0.0 |
2.80
7.10
7
|
|
60 tháng
(2021-07-14) |
2.30 | 48.94% | 3,976,969 | 101 | 0.0 |
2.80
9.80
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
2,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.40
|
2 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.40
|
102 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.40
|
2 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/10/2024 |
5.40
|
3 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/10/2024 |
5.40
|
2 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
2 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2024 |
5.40
|
2 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.40
|
3 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
2 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/10/2024 |
5.40
|
32 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
39 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
113 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.60
|
3,238 | 5.60 | 5.60 | 4.20 | 0 | 0 | 0 |
| 30/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
1 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
101 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/09/2024 |
4.10
|
1,708 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 18/09/2024 |
3.70
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/09/2024 |
3.70
|
200 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 13/09/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/09/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/09/2024 |
5.80
|
125 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
6
|
2 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
21 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
103 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/08/2024 |
5.60
|
16 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/08/2024 |
5.60
|
101 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/08/2024 |
5.50
|
17 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/08/2024 |
5.50
|
534 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/08/2024 |
4.10
|
200 | 5.40 | 5.40 | 4.10 | 0 | 0 | 0 |
| 12/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/08/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/08/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.10
|
7 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/07/2024 |
4.10
|
706 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.60
|
6 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/07/2024 |
4.60
|
2,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/07/2024 |
4.30
|
128 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/07/2024 |
4.20
|
2,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 08/07/2024 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/07/2024 |
4.50
|
10 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2024 |
4.50
|
3,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
19 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/06/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/06/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/06/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.10
|
1,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
9,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/06/2024 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/06/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/06/2024 |
4.80
|
6,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |