| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.82% | 88,800 | 0 | 0 |
5.30
6
5.60
|
|
2 tháng
(2026-03-02) |
0 | 0% | 510,400 | 0 | 0 |
5.20
6
5.60
|
|
3 tháng
(2026-02-02) |
0.10 | 1.82% | 568,100 | 0 | 0 |
5.20
6
5.60
|
|
6 tháng
(2025-11-03) |
-0.30 | -5.08% | 932,800 | 0 | 0 |
5.20
6.50
5.60
|
|
12 tháng
(2025-05-06) |
-0.80 | -12.50% | 1,844,100 | 0 | 0 |
5.20
7.30
5.60
|
|
24 tháng
(2024-05-13) |
-2.40 | -30% | 3,664,268 | 3,000 | -0.0 |
4.80
10.20
5.60
|
|
36 tháng
(2023-05-17) |
1.20 | 27.27% | 9,577,719 | -3,500 | -0.0 |
4.30
10.20
5.60
|
|
60 tháng
(2021-05-27) |
-0.80 | -12.50% | 12,440,306 | -1,100 | -0.1 |
3.80
11.70
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
5.20
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
2,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/09/2024 |
5.40
|
23,000 | 6 | 6 | 5.30 | 3,000 | 0 | 0.0 |
| 16/09/2024 |
5.70
|
6,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
46,200 | 5 | 5.10 | 5 | 12,400 | 0 | 0.1 |
| 12/09/2024 |
5
|
1,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
213 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
1,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5
|
4,502 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5.10
|
2,010 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/09/2024 |
5.10
|
12,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
13,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
6,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
305 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5
|
5,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/08/2024 |
5
|
8,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
33,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.10
|
7,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/08/2024 |
4.80
|
10,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/08/2024 |
5.30
|
8,800 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 08/08/2024 |
4.80
|
33,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5.60
|
6,600 | 6.50 | 6.50 | 5.10 | 0 | 0 | 0 |
| 06/08/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/08/2024 |
5.40
|
9,007 | 5.40 | 6.10 | 5.30 | 0 | 0 | 0 |
| 02/08/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/08/2024 |
5.20
|
6,202 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.20
|
500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/07/2024 |
6.70
|
1,102 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.40
|
1,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
550 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
6.30
|
400 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 22/07/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/07/2024 |
5.90
|
5,700 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
1,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.30
|
3,350 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
6.80
|
1,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/07/2024 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/07/2024 |
6.70
|
200 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 11/07/2024 |
7.50
|
3,600 | 6.90 | 7.50 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
3,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 09/07/2024 |
6.70
|
3,300 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 08/07/2024 |
7.10
|
1,100 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
6,000 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
6.80
|
2,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 03/07/2024 |
7.20
|
6,809 | 7.20 | 7.40 | 6.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.10
|
4,303 | 7.60 | 8.10 | 7.10 | 0 | 0 | 0 |
| 01/07/2024 |
7.90
|
17,900 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.20
|
13,300 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 27/06/2024 |
6.50
|
3,400 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7
|
606 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
| 25/06/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/06/2024 |
6.60
|
3,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/06/2024 |
6.80
|
1,000 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
| 20/06/2024 |
7.30
|
300 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 19/06/2024 |
6.80
|
1,210 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 18/06/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
6,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 14/06/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/06/2024 |
7.50
|
1,293 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/06/2024 |
6.70
|
6,201 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 11/06/2024 |
7.20
|
19,850 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 10/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
5,900 | 6.70 | 7.90 | 6.60 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
4,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/06/2024 |
7.30
|
600 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
8
|
300 | 8.50 | 8.50 | 7.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.70
|
23,300 | 9.30 | 9.30 | 7.20 | 0 | 0 | 0 |
| 31/05/2024 |
8.90
|
900 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 30/05/2024 |
8.90
|
12,300 | 8.90 | 9.50 | 8.20 | 0 | 0 | 0 |
| 29/05/2024 |
9.60
|
8,700 | 9.60 | 10.60 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
9.50
|
300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/05/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/05/2024 |
10.20
|
20,310 | 10.20 | 10.30 | 9 | 0 | 0 | 0 |
| 23/05/2024 |
9.40
|
133,451 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.10
|
24,320 | 8.60 | 9 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.90
|
57,544 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.90
|
44,910 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 17/05/2024 |
7.70
|
82,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.70
|
7,306 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 15/05/2024 |
8.20
|
19,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
92,610 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
8
|
19,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
8
|
63,200 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
39,600 | 8.80 | 8.80 | 7.40 | 0 | 0 | 0 |
| 08/05/2024 |
8.50
|
37,700 | 8.70 | 9.90 | 7.50 | 0 | 0 | 0 |
| 07/05/2024 |
7.90
|
246,100 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
16,300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/05/2024 |
6.70
|
50,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.90
|
66,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
118,900 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |