| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.30 | -5.88% | 16,200 | 0 | 0 |
4.60
5.10
4.80
|
|
2 tháng
(2026-03-02) |
-0.30 | -5.88% | 179,700 | 0 | 0 |
4.50
5.60
4.80
|
|
3 tháng
(2026-01-30) |
-0.50 | -9.43% | 288,500 | 0 | 0 |
4.50
5.60
4.80
|
|
6 tháng
(2025-11-03) |
-1.10 | -18.64% | 1,070,200 | 0 | 0 |
4.50
7
4.80
|
|
12 tháng
(2025-05-05) |
-1.20 | -20% | 1,312,600 | 0 | 0 |
4.50
7.10
4.80
|
|
24 tháng
(2024-05-10) |
-4.90 | -50.52% | 1,520,998 | 0 | 0 |
4.50
9.70
4.80
|
|
36 tháng
(2023-05-16) |
-7.20 | -60% | 1,771,705 | 0 | 0 |
4.50
13.90
4.80
|
|
60 tháng
(2021-05-26) |
-3.82 | -44.31% | 4,523,650 | -3,600 | -0.1 |
4.50
31.34
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/09/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
2,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
5,100 | 8.30 | 8.30 | 6.70 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.70
|
700 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 29/08/2024 |
7.50
|
700 | 6.10 | 7.50 | 6.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
500 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/08/2024 |
7.30
|
2,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/08/2024 |
7.50
|
4,400 | 6.80 | 7.50 | 6.40 | 0 | 0 | 0 |
| 15/08/2024 |
6.80
|
1 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/08/2024 |
6.80
|
400 | 6 | 6.80 | 6 | 0 | 0 | 0 |
| 13/08/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/08/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
1,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/07/2024 |
7
|
202 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
6,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/07/2024 |
6.80
|
9,500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
502 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/07/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
3,400 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
8.20
|
5,500 | 9 | 9.30 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
200 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
102 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/07/2024 |
7.30
|
700 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 04/07/2024 |
7.30
|
700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/06/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/06/2024 |
7.60
|
9,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
1,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.30
|
2,600 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 13/06/2024 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 31/05/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/05/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/05/2024 |
7.50
|
1,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/05/2024 |
8
|
1,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/05/2024 |
8
|
8,400 | 8.70 | 8.70 | 7.10 | 0 | 0 | 0 |
| 16/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/05/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.70
|
1,900 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.30
|
5,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/05/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/05/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/05/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/05/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/05/2024 |
8.30
|
200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |