| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.50 | 8.77% | 313,200 | 0 | 0 |
5.20
6.70
5.50
|
|
2 tháng
(2026-04-13) |
0.40 | 6.90% | 439,700 | 0 | 0 |
5.20
6.70
5.50
|
|
3 tháng
(2026-03-16) |
-0.40 | -6.06% | 757,400 | 0 | 0 |
5.20
6.90
5.50
|
|
6 tháng
(2025-12-15) |
0.40 | 6.90% | 1,521,700 | 0 | 0 |
5.20
6.90
5.50
|
|
12 tháng
(2025-06-17) |
0.40 | 6.90% | 3,124,100 | 0 | 0 |
5.20
6.90
5.50
|
|
24 tháng
(2024-06-24) |
-1.30 | -17.33% | 7,183,709 | 3,500 | 0.0 |
4.90
9.30
5.50
|
|
36 tháng
(2023-06-28) |
1.40 | 29.17% | 12,674,575 | 3,500 | -0.0 |
4.20
9.30
5.50
|
|
60 tháng
(2021-07-08) |
-3 | -32.61% | 14,792,127 | 3,500 | -0.0 |
3.10
17.30
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/10/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
2,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5.10
|
3,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/10/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/10/2024 |
5
|
6,800 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5
|
22,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
11,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/10/2024 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/10/2024 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/10/2024 |
5.20
|
11,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/09/2024 |
5.20
|
8,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/09/2024 |
5
|
21,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/09/2024 |
5.20
|
7,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.20
|
4,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/09/2024 |
5.20
|
22,701 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 20/09/2024 |
5.10
|
3,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/09/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/09/2024 |
5.20
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.20
|
19,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/09/2024 |
5.20
|
14,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/09/2024 |
5.20
|
8,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
3,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
15,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
1,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5.10
|
33,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 05/09/2024 |
5.20
|
6,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
2,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/08/2024 |
5.20
|
7,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
6,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5.40
|
6,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/08/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
2,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
1,000 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/08/2024 |
5.20
|
4,601 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/08/2024 |
5.20
|
500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.40
|
4,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.30
|
17,301 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.70
|
11,900 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
14,800 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
601 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
90,300 | 4.80 | 6.10 | 4.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.60
|
7,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/08/2024 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
2,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/08/2024 |
6.90
|
301 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 02/08/2024 |
6.90
|
9,500 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
2,300 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
2,101 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 30/07/2024 |
6.80
|
1,100 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.50
|
6,400 | 7.20 | 7.60 | 6.50 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
6,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
2,100 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/07/2024 |
7.90
|
300 | 6.80 | 7.90 | 6.80 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
900 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 18/07/2024 |
7.90
|
300 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 17/07/2024 |
7.70
|
5,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
43,100 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
500 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
3,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
7,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/07/2024 |
7.90
|
13,700 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
14,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/07/2024 |
8
|
8,000 | 9 | 9 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.30
|
31,300 | 8.80 | 8.80 | 7.30 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
8,700 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
9.30
|
56,600 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
8.60
|
84,002 | 7.70 | 8.60 | 7.70 | 0 | 0 | 0 |
| 27/06/2024 |
7.60
|
9,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/06/2024 |
7.60
|
2,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
7.60
|
13,800 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
14,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/06/2024 |
7.70
|
18,300 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/06/2024 |
7.50
|
10,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.10
|
26,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2024 |
7.10
|
2,600 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
7,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.10
|
12,635 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
6.50
|
15,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
1,300 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |