| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
3.30 | 26.61% | 1,300 | 0 | 0 |
12.40
16
15.70
|
|
2 tháng
(2026-01-19) |
4.70 | 42.73% | 1,700 | 0 | 0 |
9.40
16
15.70
|
|
3 tháng
(2025-12-18) |
6.70 | 74.44% | 5,900 | 100 | 0.0 |
8.10
16
15.70
|
|
6 tháng
(2025-09-19) |
8.80 | 127.54% | 25,700 | 100 | 0.0 |
6.10
16
15.70
|
|
12 tháng
(2025-03-24) |
9.20 | 141.54% | 463,100 | 100 | 0.0 |
5.40
16
15.70
|
|
24 tháng
(2024-03-28) |
5.60 | 55.45% | 2,083,020 | -2,400 | -0.0 |
4.80
16
15.70
|
|
36 tháng
(2023-04-03) |
8.50 | 118.06% | 2,797,821 | -2,400 | -0.0 |
3.80
16
15.70
|
|
60 tháng
(2021-04-13) |
9.40 | 149.21% | 3,834,597 | 0 | 0.0 |
3.50
16
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/06/2024 |
5.50
|
9,200 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 13/06/2024 |
5.80
|
24,000 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 12/06/2024 |
6.90
|
7,600 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6.80
|
1,101 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
1,901 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.30
|
4,700 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
4,000 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.30
|
1,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/05/2024 |
5.80
|
3,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/05/2024 |
7
|
301 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 24/05/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
22,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
6,401 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7
|
20,500 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
17,200 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
5.30
|
3,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/05/2024 |
5.40
|
2,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
13,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
5,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 10/05/2024 |
5.90
|
7,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.20
|
5,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 08/05/2024 |
6.10
|
17,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
11,600 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.60
|
4,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
1,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
5.90
|
500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
300 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
7.30
|
11,900 | 7.10 | 7.20 | 6.30 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
6,500 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/04/2024 |
5.80
|
1,400 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 17/04/2024 |
5.40
|
2,400 | 5.60 | 6.30 | 5.40 | 0 | 0 | 0 |
| 16/04/2024 |
5.90
|
8,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
6.40
|
6,000 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 12/04/2024 |
6.20
|
12,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/04/2024 |
6.50
|
2,401 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 10/04/2024 |
6.20
|
3,042 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
| 09/04/2024 |
6.90
|
22,501 | 6.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 08/04/2024 |
7
|
1,700 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
8
|
7,344 | 7 | 8 | 6.30 | 0 | 0 | 0 |
| 04/04/2024 |
8.10
|
41,421 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
4,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/04/2024 |
10.20
|
1,547 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 01/04/2024 |
9.90
|
21,900 | 13.30 | 13.30 | 9.90 | 0 | 0 | 0 |
| 29/03/2024 |
11.60
|
43,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 28/03/2024 |
10.10
|
49,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
7,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 26/03/2024 |
8.30
|
13,600 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 25/03/2024 |
7.30
|
2,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/03/2024 |
6.80
|
12,700 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 21/03/2024 |
6.30
|
15,900 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6
|
9,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
10,300 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 18/03/2024 |
5.90
|
14,100 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.70
|
21,000 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 14/03/2024 |
6
|
13,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |