| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.34 | -5.72% | 2,700 | 0 | 0 |
5
6.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.15 | -2.58% | 7,500 | 1,000 | 0.0 |
4.89
6.70
5.60
|
|
3 tháng
(2026-06-19) |
0.81 | 16.90% | 8,300 | 900 | 0.0 |
4.79
6.70
5.60
|
|
6 tháng
(2026-03-23) |
0.23 | 4.38% | 16,900 | -600 | -0.0 |
4.79
6.70
5.60
|
|
12 tháng
(2025-09-22) |
0.52 | 10.29% | 71,600 | -2,100 | -0.0 |
4.60
6.70
5.60
|
|
24 tháng
(2024-09-27) |
0.15 | 2.83% | 856,814 | -181,600 | -1.0 |
4.04
6.70
5.60
|
|
36 tháng
(2023-10-03) |
-0.03 | -0.59% | 928,118 | -186,000 | -1.0 |
4.04
8.17
5.60
|
|
60 tháng
(2021-10-13) |
-3.60 | -39.14% | 2,819,806 | 104,700 | 2.2 |
4.04
14.55
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
4.88
|
8,220 | 5.16 | 5.16 | 4.88 | 0 | 600 | -0.0 |
| 05/03/2025 |
4.60
|
1,600 | 4.60 | 5.07 | 4.60 | 0 | 0 | 0 |
| 04/03/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.07
|
1,100 | 4.69 | 5.07 | 4.69 | 0 | 100 | -0.0 |
| 28/02/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 100 | -0.0 |
| 27/02/2025 |
5.07
|
1,200 | 4.69 | 5.07 | 4.69 | 0 | 0 | 0 |
| 26/02/2025 |
4.69
|
17,100 | 4.79 | 5.07 | 4.69 | 100 | 100 | -0 |
| 25/02/2025 |
5.07
|
2,100 | 4.69 | 5.07 | 4.69 | 0 | 100 | -0.0 |
| 24/02/2025 |
5.07
|
200 | 4.69 | 5.07 | 4.69 | 0 | 100 | -0.0 |
| 21/02/2025 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 100 | -0.0 |
| 20/02/2025 |
5.07
|
2,100 | 4.79 | 5.07 | 4.69 | 0 | 700 | -0.0 |
| 19/02/2025 |
5.07
|
2,510 | 4.79 | 5.07 | 4.79 | 0 | 2,000 | -0.0 |
| 18/02/2025 |
4.79
|
1,600 | 4.79 | 4.79 | 4.79 | 0 | 1,500 | -0.0 |
| 17/02/2025 |
4.79
|
5,340 | 4.79 | 4.79 | 4.79 | 0 | 4,400 | -0.0 |
| 14/02/2025 |
4.69
|
1,700 | 4.88 | 4.88 | 4.69 | 0 | 1,700 | -0.0 |
| 13/02/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 12/02/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 11/02/2025 |
4.98
|
900 | 4.98 | 4.98 | 4.88 | 0 | 500 | -0.0 |
| 10/02/2025 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 07/02/2025 |
5.07
|
258 | 5.35 | 5.35 | 5.07 | 0 | 0 | 0 |
| 06/02/2025 |
4.69
|
1,800 | 4.69 | 4.69 | 4.69 | 0 | 1,300 | -0.0 |
| 05/02/2025 |
4.69
|
6,541 | 4.79 | 4.79 | 4.60 | 500 | 700 | -0.0 |
| 04/02/2025 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 03/02/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 100 | -0.0 |
| 31/01/2025 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 30/01/2025 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 29/01/2025 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 28/01/2025 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 27/01/2025 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 24/01/2025 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 23/01/2025 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 100 | -0.0 |
| 22/01/2025 |
5.26
|
300 | 4.79 | 5.26 | 4.79 | 0 | 300 | -0.0 |
| 21/01/2025 |
5.26
|
6,200 | 4.69 | 5.26 | 4.69 | 0 | 6,000 | -0.0 |
| 20/01/2025 |
5.92
|
1,800 | 5.26 | 5.92 | 5.16 | 0 | 1,300 | -0.0 |
| 17/01/2025 |
5.26
|
2,000 | 5.16 | 5.26 | 5.16 | 0 | 2,000 | -0.0 |
| 16/01/2025 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 15/01/2025 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 14/01/2025 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 13/01/2025 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 100 | -0.0 |
| 10/01/2025 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 09/01/2025 |
5.45
|
400 | 4.79 | 5.45 | 4.79 | 100 | 0 | 0.0 |
| 08/01/2025 |
5.92
|
200 | 5.26 | 5.92 | 5.26 | 0 | 100 | -0.0 |
| 07/01/2025 |
4.88
|
6,600 | 4.69 | 4.88 | 4.69 | 0 | 0 | 0 |
| 06/01/2025 |
5.07
|
200 | 4.41 | 5.07 | 4.41 | 0 | 100 | -0.0 |
| 03/01/2025 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 02/01/2025 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 01/01/2025 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 31/12/2024 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 30/12/2024 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/12/2024 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 200 | -0.0 |
| 26/12/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 25/12/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 24/12/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 23/12/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 20/12/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 19/12/2024 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 18/12/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 17/12/2024 |
4.13
|
200 | 4.69 | 4.69 | 4.13 | 0 | 100 | -0.0 |
| 16/12/2024 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 13/12/2024 |
4.13
|
200 | 5.26 | 5.26 | 4.13 | 0 | 0 | 0 |
| 12/12/2024 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 11/12/2024 |
4.79
|
46,900 | 4.69 | 4.88 | 4.69 | 0 | 46,900 | -0.2 |
| 10/12/2024 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.69
|
1,100 | 4.69 | 4.69 | 4.69 | 0 | 1,100 | -0.0 |
| 06/12/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 05/12/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 04/12/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/12/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 02/12/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 29/11/2024 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 28/11/2024 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 27/11/2024 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 26/11/2024 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 25/11/2024 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 22/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 21/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 20/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/11/2024 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 07/11/2024 |
5.45
|
400 | 6.48 | 6.48 | 5.45 | 0 | 100 | -0.0 |
| 06/11/2024 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 100 | -0.0 |
| 05/11/2024 |
5.35
|
200 | 4.60 | 5.35 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
5.35
|
600 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 01/11/2024 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 31/10/2024 |
4.60
|
1,500 | 3.94 | 5.07 | 3.94 | 0 | 400 | -0.0 |
| 30/10/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 100 | -0.0 |
| 29/10/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/10/2024 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 25/10/2024 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 24/10/2024 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 23/10/2024 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 22/10/2024 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 21/10/2024 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/10/2024 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |