| 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) |
11.50 | 80.99% | 61,700 | 0 | 0 |
12.10
25.70
25.70
|
|
2 tháng
(2026-04-20) |
17.30 | 205.95% | 80,500 | 0 | 0 |
8.40
25.70
25.70
|
|
3 tháng
(2026-03-20) |
10 | 63.69% | 84,900 | 0 | 0 |
8.20
25.70
25.70
|
|
6 tháng
(2025-12-22) |
16.70 | 185.56% | 90,800 | 100 | 0.0 |
8.10
25.70
25.70
|
|
12 tháng
(2025-06-23) |
19.20 | 295.38% | 186,400 | 100 | 0.0 |
6
25.70
25.70
|
|
24 tháng
(2024-06-28) |
20.30 | 375.93% | 1,661,859 | -2,400 | -0.0 |
4.80
25.70
25.70
|
|
36 tháng
(2023-07-04) |
19.70 | 328.33% | 2,840,921 | -2,400 | -0.0 |
3.80
25.70
25.70
|
|
60 tháng
(2021-07-14) |
18.40 | 252.05% | 3,840,297 | 0 | 0.0 |
3.50
25.70
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 30/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/07/2024 |
5.20
|
3,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/07/2024 |
5
|
4,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.70
|
10,300 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.20
|
2,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
3,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.30
|
6,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
3,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.10
|
22,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/07/2024 |
5.90
|
2,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
1,900 | 6 | 6.20 | 5.50 | 0 | 100 | -0.0 |
| 28/06/2024 |
5.40
|
4,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/06/2024 |
6
|
3,500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.80
|
1,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
5.80
|
2,500 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/06/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.50
|
13,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 19/06/2024 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/06/2024 |
5.50
|
13,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
21,101 | 6 | 6.10 | 5.40 | 0 | 0 | 0 |