| 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) |
-0.10 | -1.16% | 1,002,700 | 0 | 0 |
8.10
8.90
8.30
|
|
2 tháng
(2026-01-19) |
-2.40 | -22.02% | 1,088,100 | 0 | 0 |
8.10
11
8.30
|
|
3 tháng
(2025-12-18) |
-3 | -26.09% | 1,140,500 | 0 | 0 |
8.10
12.30
8.30
|
|
6 tháng
(2025-09-19) |
-2 | -19.05% | 2,138,800 | 0 | 0 |
8.10
15.90
8.30
|
|
12 tháng
(2025-03-24) |
2.08 | 32.35% | 3,580,800 | -400 | -0.0 |
5.71
15.90
8.30
|
|
24 tháng
(2024-03-28) |
4.30 | 102.27% | 5,989,198 | -444 | -0.0 |
3.89
15.90
8.30
|
|
36 tháng
(2023-04-03) |
2.08 | 32.35% | 7,992,497 | -6,871 | -0.0 |
3.89
15.90
8.30
|
|
60 tháng
(2021-04-13) |
0.57 | 7.20% | 28,913,516 | -184,047 | -3.7 |
3.89
34.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/04/2024 |
3.96
|
5,191 | 4.12 | 4.20 | 3.96 | 0 | 0 | 0 |
| 24/04/2024 |
4.04
|
39,400 | 4.20 | 4.44 | 4.04 | 0 | 0 | 0 |
| 23/04/2024 |
4.44
|
34,100 | 4.36 | 4.52 | 4.36 | 0 | 0 | 0 |
| 22/04/2024 |
4.60
|
28,500 | 4.36 | 4.84 | 4.28 | 0 | 0 | 0 |
| 19/04/2024 |
4.76
|
33,600 | 4.44 | 4.84 | 4.44 | 0 | 0 | 0 |
| 17/04/2024 |
4.60
|
35,391 | 4.60 | 4.84 | 4.36 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
84,900 | 4.52 | 4.68 | 4.36 | 0 | 0 | 0 |
| 15/04/2024 |
4.52
|
113,800 | 4.84 | 4.84 | 4.52 | 0 | 0 | 0 |
| 12/04/2024 |
4.44
|
149,100 | 4.04 | 4.44 | 3.96 | 0 | 0 | 0 |
| 11/04/2024 |
4.04
|
157,344 | 3.96 | 4.04 | 3.81 | 0 | 44 | -0.0 |
| 10/04/2024 |
4.04
|
18,110 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 |
| 09/04/2024 |
4.12
|
35,100 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
| 08/04/2024 |
4.12
|
5,300 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
| 05/04/2024 |
4.20
|
6,800 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
| 04/04/2024 |
4.20
|
1,300 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 03/04/2024 |
4.28
|
500 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 02/04/2024 |
4.28
|
12,309 | 4.20 | 4.28 | 4.12 | 0 | 0 | 0 |
| 01/04/2024 |
4.12
|
29,400 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 |
| 29/03/2024 |
4.04
|
6,900 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
4,700 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 |
| 27/03/2024 |
4.28
|
6,419 | 4.04 | 4.28 | 3.96 | 0 | 0 | 0 |
| 26/03/2024 |
4.04
|
17,100 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
| 25/03/2024 |
4.20
|
65,900 | 4.12 | 4.36 | 4.12 | 0 | 0 | 0 |
| 22/03/2024 |
4.28
|
9,600 | 4.28 | 4.36 | 4.20 | 0 | 0 | 0 |
| 21/03/2024 |
4.36
|
9,800 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 20/03/2024 |
4.36
|
14,300 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 19/03/2024 |
4.36
|
3,700 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 18/03/2024 |
4.36
|
11,702 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 15/03/2024 |
4.36
|
9,500 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 14/03/2024 |
4.36
|
16,000 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |