| 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) |
-1.30 | -19.70% | 685,200 | -6 | 0 |
5.30
6.70
5.30
|
|
2 tháng
(2026-03-02) |
0.30 | 6% | 4,457,100 | -3,706 | -0.0 |
5
9.70
5.30
|
|
3 tháng
(2026-01-30) |
1.40 | 35.90% | 5,042,300 | -3,706 | -0.0 |
3.70
9.70
5.30
|
|
6 tháng
(2025-11-03) |
1.40 | 35.90% | 6,301,000 | -3,706 | -0.0 |
3.40
9.70
5.30
|
|
12 tháng
(2025-05-05) |
1.60 | 43.24% | 9,311,400 | -6,806 | -0.0 |
3.40
9.70
5.30
|
|
24 tháng
(2024-05-10) |
1.30 | 32.50% | 14,200,480 | -5,306 | -0.0 |
3.10
9.70
5.30
|
|
36 tháng
(2023-05-16) |
0.70 | 15.22% | 20,391,427 | -20,406 | -0.1 |
3.10
9.70
5.30
|
|
60 tháng
(2021-05-26) |
0.10 | 1.92% | 38,720,242 | 24,194 | 0.1 |
3.10
22.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
4.50
|
13,586 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/09/2024 |
4.40
|
9,826 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/09/2024 |
4.40
|
30,618 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
34,579 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/09/2024 |
4.40
|
34,881 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
71,613 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
85,690 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
216,928 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.70
|
21,909 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
15,738 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
11,379 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/09/2024 |
4.50
|
22,181 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
16,829 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/08/2024 |
4.50
|
5,870 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.50
|
9,737 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2024 |
4.50
|
16,183 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/08/2024 |
4.60
|
111,305 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/08/2024 |
4.80
|
34,625 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
88,164 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.80
|
80,944 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/08/2024 |
4.70
|
11,981 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.60
|
17,202 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/08/2024 |
4.50
|
7,378 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.40
|
7,410 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/08/2024 |
4.40
|
10,059 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/08/2024 |
4.30
|
11,932 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/08/2024 |
4.20
|
28,936 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/08/2024 |
4.20
|
9,342 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.20
|
16,390 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.30
|
2,565 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
8,416 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
14,507 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
5,603 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
1,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.20
|
4,603 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/07/2024 |
4.30
|
11,204 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/07/2024 |
4.20
|
4,228 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/07/2024 |
4.20
|
7,115 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
12,507 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/07/2024 |
4.30
|
10,133 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
1,609 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
11,918 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
5,569 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.50
|
17,253 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
8,604 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.50
|
36,425 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.40
|
6,442 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.60
|
13,208 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
6,045 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.70
|
11,630 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/07/2024 |
4.60
|
17,842 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.60
|
2,526 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/07/2024 |
4.60
|
25,006 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
54,737 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2024 |
4.40
|
6,278 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/07/2024 |
4.40
|
5,101 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/07/2024 |
4.30
|
7,272 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 28/06/2024 |
4.40
|
6,010 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
9,337 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2024 |
4.60
|
21,920 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 25/06/2024 |
4.60
|
2,626 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/06/2024 |
4.70
|
109,963 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.30
|
12,320 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.40
|
22,805 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
7,944 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
9,318 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/06/2024 |
4.40
|
12,450 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.70
|
38,710 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
39,893 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 12/06/2024 |
5
|
16,345 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
5.10
|
141,947 | 4.50 | 5.10 | 4.50 | 2,300 | 0 | 0 |
| 10/06/2024 |
4.50
|
7,043 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
55,139 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
25,113 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/06/2024 |
4.20
|
5,705 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/06/2024 |
4.10
|
8,597 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/06/2024 |
4.10
|
8,656 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/05/2024 |
4.10
|
9,008 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.20
|
6,537 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
25,520 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.20
|
21,404 | 4.30 | 4.40 | 4.20 | 0 | 1,500 | -0.0 |
| 27/05/2024 |
4.20
|
15,327 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
24,763 | 4.10 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 23/05/2024 |
4.10
|
8,721 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.10
|
12,005 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
19,505 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.10
|
9,510 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
4.10
|
20,008 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
10,503 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2024 |
4.10
|
12,353 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/05/2024 |
4.10
|
8,112 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/05/2024 |
4
|
20,711 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
18,409 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
24,393 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
2,606 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
8,350 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
6,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
30,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |