| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.20 | -3.92% | 49,800 | 0 | 0 |
4.60
5.10
5
|
|
2 tháng
(2026-01-19) |
-0.70 | -12.50% | 161,100 | 0 | 0 |
4.60
6.10
5
|
|
3 tháng
(2025-12-18) |
-0.80 | -14.04% | 244,900 | 0 | 0 |
4.60
6.10
5
|
|
6 tháng
(2025-09-19) |
-1.10 | -18.33% | 575,500 | 900 | 0.0 |
4.60
6.10
5
|
|
12 tháng
(2025-03-24) |
-2 | -28.99% | 2,744,900 | 100 | -0.0 |
4.60
7.10
5
|
|
24 tháng
(2024-03-28) |
-1.10 | -18.33% | 5,039,379 | 900 | 0.0 |
4.10
8.10
5
|
|
36 tháng
(2023-04-03) |
2 | 68.97% | 5,883,681 | 4,000 | -0.0 |
2.60
8.90
5
|
|
60 tháng
(2021-04-13) |
-1.90 | -27.94% | 6,713,618 | 17,200 | 0.0 |
2.10
10.40
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
4.90
|
1,001 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/08/2024 |
5
|
10,850 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
1,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 30/07/2024 |
4.90
|
1,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
4,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/07/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
2,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.30
|
1,000 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 22/07/2024 |
4.80
|
2,000 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
4,750 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
4,550 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
4,400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
6
|
13,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
29,885 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 12/07/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.70
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/07/2024 |
4.80
|
15,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
16,200 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
21,000 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/07/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
1,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
8,500 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
4,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
4,901 | 5.10 | 5.60 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
5,500 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.90
|
903 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 24/06/2024 |
5.90
|
4,500 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.80
|
6,100 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 20/06/2024 |
5.90
|
5,500 | 5.10 | 6.10 | 4.80 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
1,206 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 18/06/2024 |
4.80
|
2,920 | 6 | 6 | 4.70 | 0 | 0 | 0 |
| 17/06/2024 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/06/2024 |
5.60
|
10,201 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/06/2024 |
6.20
|
22,600 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.30
|
16,607 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/06/2024 |
7.10
|
3,305 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
32,208 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
69,205 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
6.60
|
11,951 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.80
|
6,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/06/2024 |
5.80
|
15,600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/06/2024 |
5.70
|
6,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5.50
|
12,500 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 30/05/2024 |
5.60
|
12,800 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 29/05/2024 |
5.10
|
33,751 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 28/05/2024 |
4.50
|
3,005 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/05/2024 |
4.50
|
6,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/05/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/05/2024 |
4.70
|
3,734 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/05/2024 |
4.50
|
7,428 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/05/2024 |
4.70
|
2,900 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/05/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/05/2024 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/05/2024 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/05/2024 |
4.40
|
134 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
6,801 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.40
|
1,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/05/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/05/2024 |
4.70
|
214 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/05/2024 |
4.70
|
4,308 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/05/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/04/2024 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/04/2024 |
4.70
|
816 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
4,600 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
2,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
9,100 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
1,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/04/2024 |
4.80
|
3,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/04/2024 |
4.90
|
4,600 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/04/2024 |
4.80
|
1,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/04/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/04/2024 |
4.60
|
5,001 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/04/2024 |
4.70
|
4,400 | 4.60 | 5.10 | 4.40 | 0 | 0 | 0 |
| 05/04/2024 |
5.10
|
4,101 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 04/04/2024 |
5
|
2,903 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 03/04/2024 |
5.30
|
801 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/04/2024 |
5.10
|
5,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 01/04/2024 |
5.40
|
6,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/03/2024 |
5.60
|
5,400 | 5.40 | 5.70 | 5 | 0 | 0 | 0 |
| 28/03/2024 |
6
|
17,580 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
| 27/03/2024 |
5.60
|
13,800 | 6.80 | 7.10 | 5.60 | 0 | 0 | 0 |
| 26/03/2024 |
6.20
|
31,410 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/03/2024 |
5.40
|
6,320 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/03/2024 |
5.10
|
16,859 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 21/03/2024 |
4.50
|
12,306 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
1,780 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
12 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.50
|
1,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |