| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.10 | 20% | 3,200 | 0 | 0 |
5.10
6.60
6.10
|
|
2 tháng
(2026-06-01) |
1.10 | 20% | 3,600 | 0 | 0 |
5
6.60
6.10
|
|
3 tháng
(2026-05-04) |
0.60 | 10% | 4,700 | 100 | 0 |
5
6.60
6.10
|
|
6 tháng
(2026-02-02) |
1.50 | 29.41% | 14,200 | -200 | -0.0 |
5
6.60
6.10
|
|
12 tháng
(2025-08-05) |
1.31 | 24.72% | 114,100 | -1,500 | -0.0 |
4.70
6.60
6.10
|
|
24 tháng
(2024-08-12) |
0.43 | 6.90% | 867,699 | -177,700 | -0.7 |
4.21
6.60
6.10
|
|
36 tháng
(2023-08-16) |
-0.55 | -7.74% | 937,303 | -170,100 | -0.7 |
4.21
7.15
6.10
|
|
60 tháng
(2021-08-26) |
-0.36 | -5.14% | 2,931,649 | 118,200 | 2.5 |
4.21
15.19
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 17/12/2024 |
4.31
|
200 | 4.90 | 4.90 | 4.31 | 0 | 100 | -0.0 |
| 16/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.31
|
200 | 5.49 | 5.49 | 4.31 | 0 | 0 | 0 |
| 12/12/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/12/2024 |
5.00
|
46,900 | 4.90 | 5.10 | 4.90 | 0 | 46,900 | -0.2 |
| 10/12/2024 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 1,100 | -0.0 |
| 06/12/2024 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 500 | -0.0 |
| 05/12/2024 |
4.90
|
1,800 | 4.90 | 4.90 | 4.21 | 0 | 1,500 | -0.0 |
| 04/12/2024 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 2,500 | -0.0 |
| 03/12/2024 |
4.90
|
3,000 | 4.90 | 4.90 | 4.90 | 0 | 3,000 | -0.0 |
| 02/12/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 28/11/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 27/11/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 26/11/2024 |
5.59
|
1,300 | 5.59 | 5.59 | 4.21 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 21/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 19/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 15/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 14/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 13/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 08/11/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/11/2024 |
5.68
|
400 | 6.76 | 6.76 | 5.68 | 0 | 100 | -0.0 |
| 06/11/2024 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 05/11/2024 |
5.59
|
200 | 4.80 | 5.59 | 4.80 | 0 | 0 | 0 |
| 04/11/2024 |
5.59
|
600 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 31/10/2024 |
4.80
|
1,500 | 4.12 | 5.29 | 4.12 | 0 | 400 | -0.0 |
| 30/10/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 100 | -0.0 |
| 29/10/2024 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 28/10/2024 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 25/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 24/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 23/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 22/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 21/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 18/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 17/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 16/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 15/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 14/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 10/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 09/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/10/2024 |
5.39
|
1,500 | 5.39 | 5.39 | 5.39 | 0 | 1,500 | -0.0 |
| 07/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 03/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 02/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 01/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/09/2024 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 500 | -0.0 |
| 26/09/2024 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 500 | -0.0 |
| 25/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 24/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 23/09/2024 |
5.68
|
2,200 | 5.68 | 5.68 | 5.68 | 0 | 2,200 | -0.0 |
| 20/09/2024 |
5.68
|
3,900 | 5.68 | 5.68 | 5.68 | 0 | 3,900 | -0.0 |
| 19/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/09/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 100 | -0.0 |
| 17/09/2024 |
5.00
|
600 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 13/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/09/2024 |
5.68
|
3,700 | 5.68 | 5.68 | 5.68 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/09/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/09/2024 |
5.00
|
4,700 | 5.39 | 5.39 | 5.00 | 0 | 0 | 0 |
| 05/09/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 04/09/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 30/08/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 29/08/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 28/08/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 27/08/2024 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 26/08/2024 |
6.08
|
400 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 23/08/2024 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 22/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 21/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 20/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 19/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 16/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 15/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 14/08/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 13/08/2024 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 200 | 0 | 0.0 |
| 12/08/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 09/08/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 08/08/2024 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 07/08/2024 |
5.78
|
200 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 06/08/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/08/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 02/08/2024 |
6.17
|
200 | 5.78 | 6.17 | 5.78 | 0 | 0 | 0 |
| 01/08/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 31/07/2024 |
6.17
|
500 | 5.59 | 6.17 | 5.59 | 0 | 0 | 0 |
| 30/07/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |