| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-12.50 | -48.64% | 200 | 0 | 0 |
11.30
25.70
11.30
|
|
2 tháng
(2026-06-04) |
-12.50 | -48.64% | 200 | 0 | 0 |
11.30
25.70
11.30
|
|
3 tháng
(2026-05-05) |
2.40 | 22.22% | 77,900 | 0 | 0 |
10
25.70
11.30
|
|
6 tháng
(2026-02-04) |
3.80 | 40.43% | 86,600 | 0 | 0 |
8.20
25.70
11.30
|
|
12 tháng
(2025-08-08) |
6.40 | 94.12% | 124,300 | 100 | 0.0 |
6
25.70
11.30
|
|
24 tháng
(2024-08-13) |
7.80 | 144.44% | 1,585,547 | -2,300 | -0.0 |
4.80
25.70
11.30
|
|
36 tháng
(2023-08-21) |
5.40 | 69.23% | 2,807,521 | -2,400 | -0.0 |
3.80
25.70
11.30
|
|
60 tháng
(2021-08-30) |
7.90 | 149.06% | 3,712,597 | 0 | 0.0 |
3.50
25.70
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/12/2024 |
5.40
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
1,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.50
|
1,400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/12/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.60
|
300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.60
|
3,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/12/2024 |
5.60
|
1,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
4,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
5,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/12/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/11/2024 |
5.60
|
5,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/11/2024 |
5.40
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.40
|
600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
6,500 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 19/11/2024 |
5.60
|
9,600 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 18/11/2024 |
5.40
|
12,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
1,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
3,301 | 6.70 | 6.70 | 5.30 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
5.60
|
10,800 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
8,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.40
|
4,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
16,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/10/2024 |
5.40
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.40
|
400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/10/2024 |
5.30
|
15,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
5.50
|
5,601 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.60
|
1,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.50
|
11,700 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 15/10/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
16,200 | 6.90 | 6.90 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
2,500 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.30
|
13,700 | 6.50 | 6.60 | 5.30 | 0 | 0 | 0 |
| 09/10/2024 |
5.90
|
31,405 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/10/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
200 | 8.90 | 8.90 | 7.20 | 0 | 0 | 0 |
| 04/10/2024 |
7.40
|
96,000 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.40
|
8,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2024 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/10/2024 |
5.90
|
14,000 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 30/09/2024 |
5.60
|
2,402 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
3,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/09/2024 |
5.50
|
8,603 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 24/09/2024 |
5.20
|
13,100 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 23/09/2024 |
5.50
|
2,218 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.50
|
11,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.20
|
4,608 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
1,001 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/09/2024 |
5.50
|
7,909 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
3,800 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
5,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
17,805 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5.30
|
1,006 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
13,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
10,003 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
2,205 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
5,102 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5.40
|
2,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
4.90
|
3 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/08/2024 |
4.90
|
206 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
5,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.80
|
505 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 13/08/2024 |
5.40
|
7,841 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 12/08/2024 |
5
|
12 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/08/2024 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
3,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.50
|
200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 01/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/07/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |