| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.30 | 4.69% | 1,464,700 | 0 | 0 |
6.30
6.80
6.70
|
|
2 tháng
(2026-03-02) |
0.10 | 1.52% | 1,981,100 | 0 | 0 |
5.90
6.80
6.70
|
|
3 tháng
(2026-01-29) |
0.70 | 11.67% | 2,814,100 | 0 | 0 |
5.90
6.80
6.70
|
|
6 tháng
(2025-10-31) |
0.50 | 8.06% | 3,547,900 | 0 | 0 |
5.90
6.80
6.70
|
|
12 tháng
(2025-05-05) |
2.20 | 48.89% | 8,137,500 | -100 | -0.0 |
4.10
6.80
6.70
|
|
24 tháng
(2024-05-09) |
2.80 | 71.79% | 12,297,913 | -21,700 | -0.1 |
3.60
6.80
6.70
|
|
36 tháng
(2023-05-15) |
1.70 | 34% | 28,208,194 | -30,900 | -0.1 |
3.60
6.80
6.70
|
|
60 tháng
(2021-05-25) |
1.20 | 21.71% | 148,831,503 | -160,100 | -2.2 |
3.60
19.68
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
4
|
2,215 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
136,774 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 17/09/2024 |
3.70
|
900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
4,758 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.70
|
1,402 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
11,914 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
16,095 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/09/2024 |
3.70
|
16,283 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
8,498 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
2,620 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
8,895 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2024 |
3.70
|
1,320 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.80
|
117,627 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/08/2024 |
3.90
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/08/2024 |
3.80
|
3,344 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
3,325 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
5,626 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
6,639 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
2,602 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/08/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
3.80
|
2,406 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
3,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
4 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
10,104 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.70
|
6,503 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.70
|
3,213 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/08/2024 |
3.70
|
2,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
4,941 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2024 |
3.80
|
16,824 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
3.70
|
25,730 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
3.90
|
71,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/08/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/07/2024 |
3.90
|
202 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
4,120 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
3.80
|
3,707 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/07/2024 |
3.80
|
7,129 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
7,928 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
11,336 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
12,322 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
6,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
19,129 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 16/07/2024 |
4.10
|
28,259 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
4,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
403 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
4,319 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/07/2024 |
4
|
8,140 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2024 |
3.90
|
10,408 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
8,359 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
2,643 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.90
|
1,184 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/06/2024 |
3.90
|
5,763 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
3.90
|
5,261 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/06/2024 |
3.90
|
553 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/06/2024 |
3.90
|
11,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
7,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
4.10
|
705 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
1,240 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
5,130 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/06/2024 |
3.90
|
22,641 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/06/2024 |
3.90
|
8,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
1,824 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
13,870 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 10/06/2024 |
3.90
|
6,141 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
33,300 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
4
|
31,764 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2024 |
4
|
12,424 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 04/06/2024 |
3.90
|
7,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
8,970 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/05/2024 |
4
|
46,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/05/2024 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/05/2024 |
3.80
|
16,182 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/05/2024 |
3.90
|
26,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/05/2024 |
3.90
|
22,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 23/05/2024 |
4
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/05/2024 |
4
|
5 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/05/2024 |
4
|
14,420 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
14,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/05/2024 |
4
|
3,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4
|
7,687 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/05/2024 |
4
|
23,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
13,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
12,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/05/2024 |
3.80
|
5,420 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/05/2024 |
3.90
|
33,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
3.90
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
4.10
|
58,580 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/05/2024 |
3.80
|
18,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
3.80
|
27,424 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/05/2024 |
4
|
34,200 | 4.40 | 4.40 | 3.90 | 0 | 9,100 | -0.0 |
| 26/04/2024 |
4
|
23,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |