| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.72% | 25,600 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-04) |
5.90 | 107.27% | 6,017,400 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-09) |
6.40 | 128% | 8,534,023 | -229,652 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-15) |
5.90 | 107.27% | 17,113,125 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-25) |
5.99 | 110.79% | 34,952,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
5.10
|
6,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1,142 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,315 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
2,306 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.40
|
175 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
4,501 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
6,004 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
10,624 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/12/2024 |
5
|
5,261 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
2,015 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/12/2024 |
5
|
2,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/11/2024 |
5
|
4,647 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5
|
11,501 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
4.90
|
5,105 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/11/2024 |
5
|
3,526 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
1,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
20,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
12,757 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 1,000 | -0.0 |
| 18/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
20,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
12,501 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
17,316 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
33,614 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
51,009 | 5.60 | 6 | 5.60 | 10,000 | 0 | 0.1 |
| 08/11/2024 |
5.60
|
49,059 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/11/2024 |
5.20
|
13,401 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
8,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
17,905 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
22,000 | 5 | 5 | 4.90 | 0 | 20,000 | -0.1 |
| 01/11/2024 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
31,601 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
10,500 | 5 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| 29/10/2024 |
4.80
|
25,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
5
|
27,300 | 5 | 5.10 | 5 | 0 | 4,600 | -0.0 |
| 25/10/2024 |
5
|
13,813 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
10,600 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 22/10/2024 |
5.10
|
714 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
6,154 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/10/2024 |
5.10
|
937 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,901 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
3,417 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
3,701 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
3,553 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
4,107 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/10/2024 |
5.20
|
8,108 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
10,210 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
17,108 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
4,306 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
29,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
9,262 | 5.20 | 5.20 | 5.10 | 0 | 500 | -0.0 |
| 25/09/2024 |
5.10
|
4,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2024 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/09/2024 |
5.10
|
4,766 | 5.20 | 5.20 | 5.10 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
5.20
|
2,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/09/2024 |
5.10
|
9,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.10
|
14,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/09/2024 |
5.20
|
6,445 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/09/2024 |
5.10
|
5,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 12/09/2024 |
5.10
|
8,601 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
3,902 | 5.10 | 5.10 | 5.10 | 0 | 1,000 | -0.0 |
| 10/09/2024 |
5.10
|
7,060 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
12,227 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5
|
5,357 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
21,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
5,045 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.20
|
1,354 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
3,302 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
7,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
5,872 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
19,226 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/08/2024 |
5.10
|
29,141 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
15,278 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
| 21/08/2024 |
5
|
12,359 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5.10
|
37,503 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5.20
|
29,701 | 5.20 | 5.20 | 5.10 | 900 | 0 | 0.0 |
| 16/08/2024 |
5.20
|
22,204 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
25,704 | 5.20 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
| 14/08/2024 |
5.30
|
9,401 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.20
|
32,533 | 5 | 5.30 | 5 | 300 | 0 | 0.0 |
| 12/08/2024 |
5.10
|
31,855 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
10,729 | 5 | 5.10 | 4.90 | 0 | 900 | -0.0 |
| 08/08/2024 |
5
|
42,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
25,600 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
| 06/08/2024 |
5.10
|
9,103 | 4.90 | 5.10 | 4.90 | 3,200 | 0 | 0.0 |
| 05/08/2024 |
4.90
|
106,952 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
87,020 | 5 | 5.20 | 5 | 12,200 | 500 | 0.1 |
| 01/08/2024 |
5.20
|
69,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
5.30
|
24,003 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/07/2024 |
5.30
|
43,106 | 5.50 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
| 29/07/2024 |
5.50
|
124,610 | 5.60 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |