| 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) |
0.50 | 8.33% | 201,900 | 0 | 0 |
6
6.50
6.50
|
|
2 tháng
(2026-03-02) |
0.40 | 6.56% | 307,300 | -11,400 | -0.1 |
6
6.50
6.50
|
|
3 tháng
(2026-01-30) |
0.30 | 4.84% | 375,000 | -8,400 | -0.0 |
6
6.50
6.50
|
|
6 tháng
(2025-11-03) |
0.30 | 4.84% | 1,214,500 | 1,700 | 0.0 |
5.90
6.50
6.50
|
|
12 tháng
(2025-05-05) |
1.60 | 32.65% | 2,175,600 | 30,600 | 0.1 |
4.80
6.50
6.50
|
|
24 tháng
(2024-05-10) |
0.69 | 11.95% | 3,686,339 | 36,400 | 0.1 |
4.20
6.50
6.50
|
|
36 tháng
(2023-05-16) |
0.77 | 13.35% | 10,068,685 | -494,000 | -3.7 |
4.20
6.98
6.50
|
|
60 tháng
(2021-05-26) |
-0.26 | -3.91% | 37,428,888 | -14,733 | -1.2 |
3.82
11.61
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
5.53
|
8,400 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
| 18/09/2024 |
5.43
|
28,702 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 |
| 17/09/2024 |
5.43
|
8,324 | 5.43 | 5.43 | 5.15 | 0 | 0 | 0 |
| 16/09/2024 |
5.53
|
35,800 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
| 13/09/2024 |
5.71
|
13,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 12/09/2024 |
5.62
|
5,401 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
| 11/09/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 10/09/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 09/09/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 06/09/2024 |
5.62
|
120 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 05/09/2024 |
5.62
|
300 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
| 04/09/2024 |
5.53
|
800 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
| 30/08/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 29/08/2024 |
5.43
|
8,900 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
| 28/08/2024 |
5.62
|
1,400 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
| 27/08/2024 |
5.53
|
3,200 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
| 26/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 23/08/2024 |
5.62
|
200 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
| 22/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 21/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 20/08/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 19/08/2024 |
5.62
|
116 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 16/08/2024 |
5.62
|
3,600 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
| 15/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 14/08/2024 |
5.62
|
2,100 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
| 13/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 12/08/2024 |
5.62
|
2,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 09/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 08/08/2024 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 07/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 06/08/2024 |
5.53
|
45 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 05/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 02/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 01/08/2024 |
5.53
|
1,505 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 31/07/2024 |
5.62
|
2,600 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 |
| 30/07/2024 |
5.71
|
7,600 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 29/07/2024 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/07/2024 |
5.71
|
201 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 25/07/2024 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/07/2024 |
5.81
|
3,700 | 5.53 | 5.81 | 5.53 | 0 | 0 | 0 |
| 23/07/2024 |
5.62
|
4,100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 22/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 19/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 18/07/2024 |
5.81
|
1,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 17/07/2024 |
5.71
|
4,300 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 16/07/2024 |
5.71
|
1,100 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 15/07/2024 |
5.81
|
8,900 | 5.71 | 5.81 | 5.71 | 0 | 200 | -0.0 |
| 12/07/2024 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 11/07/2024 |
5.71
|
12,700 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 10/07/2024 |
5.81
|
1,200 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 09/07/2024 |
5.81
|
500 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 08/07/2024 |
5.81
|
19 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 05/07/2024 |
5.81
|
11,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 04/07/2024 |
5.71
|
8,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 03/07/2024 |
5.71
|
4,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 02/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 01/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 28/06/2024 |
5.81
|
2,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 27/06/2024 |
5.81
|
6,515 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/06/2024 |
5.81
|
5,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 25/06/2024 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 24/06/2024 |
5.81
|
15,800 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 21/06/2024 |
5.71
|
19,972 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 20/06/2024 |
5.81
|
36,900 | 5.71 | 5.90 | 5.71 | 0 | 0 | 0 |
| 19/06/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 18/06/2024 |
5.71
|
600 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 17/06/2024 |
5.71
|
8,700 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
| 14/06/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/06/2024 |
5.71
|
12,100 | 5.62 | 5.71 | 5.53 | 0 | 0 | 0 |
| 12/06/2024 |
5.71
|
22,900 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 11/06/2024 |
5.71
|
2,501 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 10/06/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 07/06/2024 |
5.62
|
15,000 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 06/06/2024 |
5.71
|
9,100 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 05/06/2024 |
5.71
|
3,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 04/06/2024 |
5.71
|
10,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 03/06/2024 |
5.71
|
27,700 | 5.62 | 5.71 | 5.62 | 100 | 0 | 0.0 |
| 31/05/2024 |
5.62
|
8,100 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 |
| 30/05/2024 |
5.62
|
2,100 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
| 29/05/2024 |
5.71
|
30,900 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 28/05/2024 |
5.71
|
25,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 27/05/2024 |
5.71
|
27,800 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 24/05/2024 |
5.81
|
22,900 | 5.81 | 5.81 | 5.62 | 0 | 100 | -0.0 |
| 23/05/2024 |
5.81
|
25,200 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 22/05/2024 |
5.81
|
54,300 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.90
|
600 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 17/05/2024 |
5.90
|
2,800 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
3,100 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 15/05/2024 |
5.81
|
16,209 | 5.90 | 5.90 | 5.43 | 0 | 0 | 0 |
| 14/05/2024 |
5.99
|
22,800 | 5.81 | 6.09 | 5.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
1,500 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
| 10/05/2024 |
5.81
|
2,400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/05/2024 |
5.81
|
1,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 08/05/2024 |
5.81
|
2,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 07/05/2024 |
5.81
|
1,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 06/05/2024 |
5.81
|
15,300 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 03/05/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 02/05/2024 |
5.81
|
10,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/04/2024 |
5.81
|
1,100 | 5.62 | 5.81 | 5.53 | 0 | 0 | 0 |