| 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) |
-0.30 | -5.88% | 29,900 | 0 | 0 |
4.40
5.80
4.80
|
|
2 tháng
(2026-07-20) |
-0.40 | -7.69% | 37,800 | 0 | 0 |
4.10
5.80
4.80
|
|
3 tháng
(2026-06-19) |
-0.50 | -9.43% | 53,000 | 0 | 0 |
4.10
6
4.80
|
|
6 tháng
(2026-03-23) |
-0.40 | -7.69% | 357,200 | 0 | 0 |
4.10
6.10
4.80
|
|
12 tháng
(2025-09-22) |
-1.60 | -25% | 1,162,400 | 0 | 0 |
4.10
6.40
4.80
|
|
24 tháng
(2024-09-27) |
-1.20 | -20% | 3,058,010 | 0 | 0 |
4.10
8
4.80
|
|
36 tháng
(2023-10-03) |
0.40 | 9.09% | 7,456,940 | 0 | 0 |
3.80
10.20
4.80
|
|
60 tháng
(2021-10-13) |
-1.80 | -27.27% | 12,438,571 | 2,400 | -0.0 |
3.80
11.70
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
5.70
|
3,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/03/2025 |
5.70
|
6,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/03/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/03/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/02/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2025 |
5.90
|
7,105 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
10,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
4,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
5.80
|
3,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
10,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/02/2025 |
5.70
|
8,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/02/2025 |
5.60
|
5,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/02/2025 |
5.60
|
4,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
27,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
9,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.60
|
2,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/02/2025 |
5.50
|
75,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/02/2025 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/02/2025 |
5.50
|
16,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/02/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/02/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/01/2025 |
5.30
|
401 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
5.30
|
401 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/01/2025 |
5.30
|
10,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2025 |
5.30
|
8,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/01/2025 |
5.30
|
14,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
22,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/01/2025 |
5.10
|
38,600 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
38,600 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
9,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
7,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
19,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
13,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/12/2024 |
5.20
|
1,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/12/2024 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.20
|
309 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
3,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/12/2024 |
6.70
|
6,201 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 05/12/2024 |
8
|
63,200 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
| 04/12/2024 |
5.10
|
9,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
56,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
12,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
3,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
6,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/11/2024 |
5.10
|
1,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
5,210 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
9,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/11/2024 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.40
|
10,201 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5.50
|
5,800 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
19,600 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
900 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.40
|
2,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
6.10
|
1,200 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
6
|
200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |