| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 146,300 | 0 | 0 |
4.70
5.30
4.70
|
|
2 tháng
(2026-06-01) |
-0.40 | -7.14% | 807,600 | 0 | 0 |
4.70
6.70
4.70
|
|
3 tháng
(2026-05-04) |
-0.60 | -10.34% | 896,100 | 0 | 0 |
4.70
6.70
4.70
|
|
6 tháng
(2026-02-02) |
-1.50 | -22.39% | 1,670,600 | 0 | 0 |
4.70
6.90
4.70
|
|
12 tháng
(2025-08-04) |
-0.60 | -10.34% | 3,401,900 | 0 | 0 |
4.70
6.90
4.70
|
|
24 tháng
(2024-08-09) |
-0.40 | -7.14% | 7,345,305 | 3,500 | 0.0 |
4.70
7.40
4.70
|
|
36 tháng
(2023-08-15) |
-0.90 | -14.75% | 11,864,459 | 3,500 | -0.0 |
4.30
9.30
4.70
|
|
60 tháng
(2021-08-25) |
-5.80 | -52.73% | 15,311,627 | 3,500 | -0.0 |
3.10
17.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
5.10
|
6,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
3,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/12/2024 |
5.20
|
176,701 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.10
|
300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/12/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
6,200 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.20
|
6,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
5.20
|
4,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
7,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5.20
|
8,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 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 |