| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.92% | 156,400 | 0 | 0 |
5.20
6.20
5.30
|
|
2 tháng
(2026-07-13) |
0 | 0% | 303,500 | 0 | 0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-06-15) |
-0.40 | -7.02% | 725,000 | 0 | 0 |
4.70
6.20
5.30
|
|
6 tháng
(2026-03-16) |
-1.30 | -19.70% | 1,514,400 | 0 | 0 |
4.70
6.90
5.30
|
|
12 tháng
(2025-09-16) |
-0.70 | -11.67% | 3,426,100 | 0 | 0 |
4.70
6.90
5.30
|
|
24 tháng
(2024-09-23) |
0.10 | 1.92% | 7,280,802 | 3,500 | 0.0 |
4.70
7.40
5.30
|
|
36 tháng
(2023-09-27) |
0.40 | 8.16% | 11,757,759 | 3,500 | -0.0 |
4.30
9.30
5.30
|
|
60 tháng
(2021-10-07) |
-5.70 | -51.82% | 15,545,327 | 3,500 | -0.0 |
3.10
17.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
5.70
|
11,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/01/2025 |
5.60
|
300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/01/2025 |
5.60
|
4,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
8,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.50
|
20,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
8,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/01/2025 |
5.50
|
46,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/01/2025 |
5.30
|
58,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5.20
|
117,100 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
7,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
16,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/01/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
3,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2024 |
5.40
|
15,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
17,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
6,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
58,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/12/2024 |
5.10
|
7,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/12/2024 |
5.10
|
4,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 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 |