| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.90 | 9.28% | 115,000 | -2,500 | 0 |
9.30
11.20
10.60
|
|
2 tháng
(2026-03-02) |
2.10 | 24.71% | 460,000 | -2,500 | 0 |
8.10
11.20
10.60
|
|
3 tháng
(2026-02-02) |
2 | 23.26% | 1,153,900 | -2,500 | 0 |
8.10
11.20
10.60
|
|
6 tháng
(2025-11-03) |
-3.40 | -24.29% | 1,597,600 | -2,500 | 0 |
8.10
14
10.60
|
|
12 tháng
(2025-05-06) |
2.04 | 23.79% | 3,157,400 | -2,900 | -0.0 |
6.34
15.90
10.60
|
|
24 tháng
(2024-05-13) |
6.32 | 147.57% | 5,304,662 | -2,900 | -0.0 |
3.89
15.90
10.60
|
|
36 tháng
(2023-05-17) |
3.94 | 59.15% | 7,806,986 | -9,171 | -0.0 |
3.89
15.90
10.60
|
|
60 tháng
(2021-05-27) |
3.78 | 55.45% | 28,991,412 | -217,403 | -4.0 |
3.89
34.89
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
4.04
|
4,317 | 4.60 | 4.60 | 4.04 | 0 | 0 | 0 |
| 18/09/2024 |
4.20
|
1,100 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 17/09/2024 |
4.20
|
9,800 | 4.36 | 4.36 | 3.96 | 0 | 0 | 0 |
| 16/09/2024 |
4.28
|
14,900 | 4.44 | 4.44 | 3.89 | 0 | 0 | 0 |
| 13/09/2024 |
4.04
|
6,600 | 4.04 | 4.44 | 3.65 | 0 | 0 | 0 |
| 12/09/2024 |
4.04
|
800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 10/09/2024 |
4.04
|
600 | 3.89 | 4.04 | 3.73 | 0 | 0 | 0 |
| 09/09/2024 |
4.12
|
5,700 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
| 06/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/09/2024 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 30/08/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/08/2024 |
3.89
|
1,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 28/08/2024 |
4.04
|
2,810 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 |
| 27/08/2024 |
3.96
|
4,000 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
| 26/08/2024 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/08/2024 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 22/08/2024 |
4.04
|
983 | 3.81 | 4.04 | 3.73 | 0 | 0 | 0 |
| 21/08/2024 |
3.96
|
1,800 | 3.89 | 3.96 | 3.73 | 0 | 0 | 0 |
| 20/08/2024 |
3.96
|
3,700 | 4.04 | 4.20 | 3.96 | 0 | 0 | 0 |
| 19/08/2024 |
3.96
|
2,500 | 4.04 | 4.20 | 3.96 | 0 | 0 | 0 |
| 16/08/2024 |
4.04
|
1,700 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 |
| 15/08/2024 |
3.96
|
1,200 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
26,000 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
| 13/08/2024 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/08/2024 |
4.36
|
170 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 09/08/2024 |
4.28
|
1,400 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 |
| 08/08/2024 |
4.44
|
6,600 | 4.52 | 4.52 | 4.04 | 0 | 0 | 0 |
| 07/08/2024 |
4.44
|
300 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 |
| 06/08/2024 |
4.44
|
1,400 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 05/08/2024 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/08/2024 |
4.52
|
1,800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 01/08/2024 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 31/07/2024 |
4.52
|
13,900 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 30/07/2024 |
4.20
|
800 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 29/07/2024 |
4.20
|
1,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/07/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/07/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.20
|
700 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 22/07/2024 |
4.28
|
4,300 | 4.04 | 4.28 | 4.04 | 0 | 0 | 0 |
| 19/07/2024 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 18/07/2024 |
4.36
|
2,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 17/07/2024 |
4.36
|
4,400 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 16/07/2024 |
4.44
|
300 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 15/07/2024 |
4.36
|
2,000 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 |
| 12/07/2024 |
4.44
|
1,400 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 11/07/2024 |
4.44
|
103,900 | 4.20 | 4.44 | 4.12 | 0 | 0 | 0 |
| 10/07/2024 |
4.12
|
1,400 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
| 09/07/2024 |
4.12
|
2,300 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 08/07/2024 |
4.20
|
300 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 05/07/2024 |
4.20
|
3,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/07/2024 |
4.20
|
7,100 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 03/07/2024 |
4.28
|
8,814 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
| 02/07/2024 |
4.28
|
3,900 | 4.52 | 4.52 | 4.20 | 0 | 0 | 0 |
| 01/07/2024 |
4.44
|
4,700 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
| 28/06/2024 |
4.44
|
3,800 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 27/06/2024 |
4.68
|
9,636 | 4.84 | 4.84 | 4.28 | 0 | 0 | 0 |
| 26/06/2024 |
4.76
|
20,000 | 4.68 | 4.92 | 4.28 | 0 | 0 | 0 |
| 25/06/2024 |
4.68
|
6,800 | 4.84 | 4.92 | 4.60 | 0 | 0 | 0 |
| 24/06/2024 |
4.76
|
69,702 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 |
| 21/06/2024 |
4.60
|
8,300 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 20/06/2024 |
4.60
|
11,200 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 19/06/2024 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/06/2024 |
4.44
|
600 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 17/06/2024 |
4.36
|
5,300 | 4.28 | 4.52 | 4.28 | 0 | 0 | 0 |
| 14/06/2024 |
4.44
|
3,700 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 13/06/2024 |
4.36
|
1,900 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
| 12/06/2024 |
4.44
|
4,800 | 4.36 | 4.44 | 4.28 | 0 | 0 | 0 |
| 11/06/2024 |
4.36
|
3,203 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 10/06/2024 |
4.52
|
400 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 07/06/2024 |
4.52
|
84,650 | 4.68 | 4.76 | 4.28 | 0 | 0 | 0 |
| 06/06/2024 |
4.68
|
18,700 | 4.52 | 4.68 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
5,600 | 4.60 | 4.68 | 4.20 | 0 | 0 | 0 |
| 04/06/2024 |
4.44
|
3,500 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
3,100 | 4.52 | 4.76 | 4.52 | 0 | 0 | 0 |
| 31/05/2024 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 30/05/2024 |
4.76
|
50 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 29/05/2024 |
4.76
|
5,000 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 |
| 28/05/2024 |
4.68
|
6,500 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
| 27/05/2024 |
4.68
|
7,100 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 |
| 24/05/2024 |
4.60
|
900 | 4.36 | 4.60 | 4.36 | 0 | 0 | 0 |
| 23/05/2024 |
4.68
|
12,900 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 22/05/2024 |
4.36
|
400 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
| 21/05/2024 |
4.44
|
9,634 | 4.52 | 4.76 | 4.44 | 0 | 0 | 0 |
| 20/05/2024 |
4.84
|
900 | 4.60 | 4.84 | 4.44 | 0 | 0 | 0 |
| 17/05/2024 |
4.84
|
2,200 | 4.92 | 4.92 | 4.28 | 0 | 0 | 0 |
| 16/05/2024 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 15/05/2024 |
4.76
|
31,600 | 4.28 | 4.76 | 4.28 | 0 | 0 | 0 |
| 14/05/2024 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 13/05/2024 |
4.28
|
3,400 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 10/05/2024 |
4.36
|
2,800 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 09/05/2024 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 08/05/2024 |
4.44
|
2,500 | 4.36 | 4.44 | 4.28 | 0 | 0 | 0 |
| 07/05/2024 |
4.44
|
1,991 | 4.28 | 4.44 | 4.12 | 0 | 0 | 0 |
| 06/05/2024 |
4.52
|
2,900 | 4.20 | 4.68 | 4.20 | 0 | 0 | 0 |
| 03/05/2024 |
4.52
|
5,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.20
|
4,500 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
| 26/04/2024 |
4.04
|
6,800 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |