| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.64% | 15,700 | 0 | 0 |
5.70
6.40
6
|
|
2 tháng
(2026-07-13) |
-0.11 | -1.86% | 72,700 | 0 | 0 |
5.70
7.25
6
|
|
3 tháng
(2026-06-15) |
-0.81 | -11.93% | 104,900 | 0 | 0 |
5.70
7.25
6
|
|
6 tháng
(2026-03-16) |
-0.64 | -9.61% | 139,700 | 0 | 0 |
5.68
7.69
6
|
|
12 tháng
(2025-09-16) |
0.24 | 4.08% | 193,700 | 1,100 | 0.0 |
5.24
7.69
6
|
|
24 tháng
(2024-09-23) |
0.58 | 10.80% | 345,155 | 2,500 | 0.0 |
4.89
7.69
6
|
|
36 tháng
(2023-09-27) |
0.32 | 5.69% | 451,798 | 2,300 | 0.0 |
4.89
7.69
6
|
|
60 tháng
(2021-10-07) |
-6.96 | -53.70% | 2,759,457 | 2,300 | 0.0 |
4.89
16.52
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 24/01/2025 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 23/01/2025 |
5.42
|
201 | 4.98 | 5.42 | 4.98 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.33
|
202 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 20/01/2025 |
4.89
|
200 | 5.33 | 5.33 | 4.89 | 0 | 0 | 0 |
| 17/01/2025 |
5.33
|
2,311 | 5.33 | 5.42 | 5.33 | 0 | 0 | 0 |
| 16/01/2025 |
5.85
|
3 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 15/01/2025 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 13/01/2025 |
5.33
|
500 | 5.33 | 5.33 | 4.80 | 0 | 0 | 0 |
| 10/01/2025 |
4.89
|
6,800 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
| 09/01/2025 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 08/01/2025 |
5.42
|
400 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 07/01/2025 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 06/01/2025 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 03/01/2025 |
5.42
|
300 | 5.33 | 5.42 | 5.33 | 0 | 0 | 0 |
| 02/01/2025 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 31/12/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 30/12/2024 |
6.46
|
3 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 27/12/2024 |
6.46
|
102 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 26/12/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 25/12/2024 |
6.38
|
500 | 5.76 | 6.38 | 5.76 | 0 | 0 | 0 |
| 24/12/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 23/12/2024 |
6.38
|
1 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 20/12/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 19/12/2024 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 18/12/2024 |
5.94
|
500 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 |
| 17/12/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 13/12/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 12/12/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 11/12/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 10/12/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 09/12/2024 |
6.11
|
300 | 5.76 | 6.11 | 5.76 | 0 | 0 | 0 |
| 06/12/2024 |
5.76
|
607 | 5.68 | 5.85 | 5.68 | 0 | 0 | 0 |
| 05/12/2024 |
5.42
|
201 | 5.07 | 5.42 | 5.07 | 0 | 0 | 0 |
| 04/12/2024 |
5.07
|
800 | 4.98 | 5.07 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 02/12/2024 |
5.59
|
1,100 | 5.24 | 5.59 | 5.24 | 0 | 0 | 0 |
| 29/11/2024 |
5.15
|
2,100 | 4.80 | 5.15 | 4.80 | 0 | 0 | 0 |
| 28/11/2024 |
5.07
|
300 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/11/2024 |
5.24
|
4,407 | 5.33 | 5.33 | 4.72 | 1,000 | 0 | 0.0 |
| 26/11/2024 |
4.98
|
2,800 | 5.94 | 5.94 | 4.98 | 0 | 0 | 0 |
| 25/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
2,700 | 4.80 | 5.59 | 4.80 | 0 | 0 | 0 |
| 21/11/2024 |
5.15
|
900 | 4.98 | 6.03 | 4.98 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
2,800 | 5.76 | 5.76 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
6.03
|
300 | 5.68 | 6.03 | 5.68 | 0 | 0 | 0 |
| 18/11/2024 |
5.68
|
2,100 | 4.80 | 5.68 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
5.33
|
2,500 | 6.11 | 6.11 | 5.24 | 0 | 0 | 0 |
| 14/11/2024 |
5.76
|
17,300 | 5.59 | 5.76 | 5.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 12/11/2024 |
6.73
|
300 | 6.73 | 7.25 | 6.73 | 0 | 0 | 0 |
| 11/11/2024 |
7.42
|
3 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 08/11/2024 |
7.42
|
16,100 | 6.64 | 7.42 | 6.29 | 0 | 600 | -0.0 |
| 07/11/2024 |
6.81
|
2,200 | 6.55 | 6.90 | 6.55 | 0 | 0 | 0 |
| 06/11/2024 |
6.55
|
8,200 | 6.03 | 6.55 | 6.03 | 0 | 0 | 0 |
| 05/11/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 04/11/2024 |
6.03
|
200 | 6.29 | 6.29 | 6.03 | 0 | 0 | 0 |
| 01/11/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 31/10/2024 |
5.76
|
1 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 30/10/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 29/10/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 28/10/2024 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
300 | 5.94 | 5.94 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 17/10/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 16/10/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 15/10/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 14/10/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 11/10/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
600 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 03/10/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 02/10/2024 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 01/10/2024 |
5.24
|
1,500 | 5.59 | 5.59 | 5.24 | 0 | 0 | 0 |
| 30/09/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 27/09/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 26/09/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 25/09/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 24/09/2024 |
5.76
|
1,600 | 5.33 | 5.76 | 5.33 | 0 | 0 | 0 |
| 23/09/2024 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 20/09/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/09/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/09/2024 |
5.50
|
300 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 |
| 17/09/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/09/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/09/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 12/09/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 11/09/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/09/2024 |
5.85
|
900 | 5.50 | 5.85 | 5.42 | 0 | 0 | 0 |
| 09/09/2024 |
5.94
|
102 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |