| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
2.60 | 50.98% | 2,400 | 0 | 0 |
5
7.70
7.70
|
|
2 tháng
(2026-04-20) |
2.80 | 57.14% | 112,700 | 0 | 0 |
4.20
7.70
7.70
|
|
3 tháng
(2026-03-20) |
2.60 | 50.98% | 113,200 | 0 | 0 |
4.20
7.70
7.70
|
|
6 tháng
(2025-12-22) |
3 | 63.83% | 118,700 | 0 | 0 |
3.60
7.70
7.70
|
|
12 tháng
(2025-06-23) |
2.60 | 50.98% | 220,300 | 0 | 0 |
3.60
8
7.70
|
|
24 tháng
(2024-06-28) |
3.30 | 75% | 452,757 | 0 | 0 |
2.90
8
7.70
|
|
36 tháng
(2023-07-04) |
-0.90 | -10.47% | 780,502 | 0 | 0 |
2.90
8.60
7.70
|
|
60 tháng
(2021-11-03) |
-1.50 | -16.30% | 1,439,815 | 0 | 0 |
2.90
21.20
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/10/2024 |
4
|
300 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/10/2024 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/10/2024 |
4.40
|
2 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/10/2024 |
4
|
200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 30/09/2024 |
4.20
|
2,202 | 5.30 | 5.30 | 4.20 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
3,703 | 4.30 | 5.40 | 4.30 | 0 | 0 | 0 |
| 25/09/2024 |
5
|
5,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5
|
10,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 17/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/09/2024 |
4.50
|
502 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/09/2024 |
4
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/09/2024 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
3,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/08/2024 |
4.40
|
101 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/08/2024 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/08/2024 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
4.50
|
2,000 | 3.90 | 4.50 | 3.90 | 0 | 0 | 0 |
| 02/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/07/2024 |
4
|
2 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/07/2024 |
4
|
6,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.50
|
3 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
3,001 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
11,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/07/2024 |
5.10
|
10,100 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.10
|
6,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/07/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.20
|
2 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.20
|
106 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
4.70
|
1,106 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 02/07/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
709 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/06/2024 |
4.40
|
20,371 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4
|
35 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/06/2024 |
4
|
8 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/06/2024 |
4
|
1,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/06/2024 |
4.40
|
2,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
5,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2024 |
4.50
|
4,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |