| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -7.41% | 3,400 | 0 | 0 |
4.90
5.50
5
|
|
2 tháng
(2026-01-12) |
0.40 | 8.70% | 5,800 | 0 | 0 |
4.60
5.50
5
|
|
3 tháng
(2025-12-15) |
0 | 0% | 13,100 | 0 | 0 |
4.60
5.50
5
|
|
6 tháng
(2025-09-15) |
-0.50 | -9.09% | 51,700 | 0 | 0 |
4.60
6.60
5
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.96% | 144,000 | 0 | 0 |
4.60
6.90
5
|
|
24 tháng
(2024-03-25) |
-1 | -16.67% | 674,825 | -900 | -0.0 |
4.50
6.90
5
|
|
36 tháng
(2023-03-29) |
0.30 | 6.38% | 2,242,395 | -4,200 | -0.0 |
4.50
8.80
5
|
|
60 tháng
(2021-04-08) |
-0.80 | -13.79% | 7,498,710 | 8,600 | 0.1 |
3.90
26.60
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
4.70
|
200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 31/07/2024 |
4.80
|
2,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 100 | 0 | 0.0 |
| 29/07/2024 |
5.20
|
201 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
5,605 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/07/2024 |
4.90
|
5,300 | 4.10 | 4.90 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
5
|
2,617 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 23/07/2024 |
4.60
|
5,001 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
5.20
|
101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/07/2024 |
5
|
4,817 | 4.50 | 5.30 | 4.50 | 0 | 0 | 0 |
| 18/07/2024 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.20
|
3,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/07/2024 |
5.20
|
105 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2024 |
5.20
|
5,021 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/07/2024 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/07/2024 |
5.30
|
400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/07/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/07/2024 |
5.50
|
401 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.50
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.10
|
2,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
102 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
1,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/06/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/06/2024 |
5.30
|
1,600 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.40
|
3,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.50
|
5,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.20
|
1,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.10
|
7,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
3,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/06/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/06/2024 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.60
|
400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/06/2024 |
5.50
|
6,602 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.40
|
1,016 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/06/2024 |
5.50
|
2,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/06/2024 |
5.20
|
1,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/06/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/05/2024 |
5.20
|
1,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/05/2024 |
5.40
|
300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/05/2024 |
5.60
|
2,264 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/05/2024 |
5.40
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
900 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 23/05/2024 |
5.40
|
3,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/05/2024 |
5.50
|
8,200 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 20/05/2024 |
5.30
|
6,300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/05/2024 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/05/2024 |
5.30
|
1,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 15/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/05/2024 |
5.60
|
2,004 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/05/2024 |
5.30
|
7,500 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.20
|
7,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/05/2024 |
5
|
19,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2024 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.20
|
5,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
8,300 | 4.90 | 5.40 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
5.30
|
10,100 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 26/04/2024 |
5.30
|
1,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/04/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/04/2024 |
5.80
|
300 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 23/04/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
1,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
5.30
|
4,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/04/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/04/2024 |
5.40
|
5,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/04/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
5.90
|
160 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/04/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/04/2024 |
5.90
|
2,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
7,602 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/04/2024 |
5.40
|
2,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
1,202 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/03/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/03/2024 |
5.90
|
402 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 25/03/2024 |
6
|
1,300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 22/03/2024 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
1,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/03/2024 |
5.70
|
10,137 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
4,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 14/03/2024 |
5.70
|
10,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.70
|
6,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/03/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
3,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |