| 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) |
0.09 | 3.18% | 4,103,500 | 0 | 0 |
2.79
3.05
2.93
|
|
2 tháng
(2026-04-13) |
-0.01 | -0.34% | 7,421,600 | 0 | 0 |
2.79
3.05
2.93
|
|
3 tháng
(2026-03-16) |
0.22 | 8.15% | 14,318,600 | 0 | 0 |
2.70
3.25
2.93
|
|
6 tháng
(2025-12-15) |
-0.37 | -11.25% | 23,203,000 | 0 | 0 |
2.57
3.30
2.93
|
|
12 tháng
(2025-06-17) |
-0.58 | -16.57% | 68,969,200 | 0 | 0 |
2.57
4.17
2.93
|
|
24 tháng
(2024-06-24) |
-2.34 | -44.49% | 137,019,800 | 0 | 0 |
2.57
5.26
2.93
|
|
36 tháng
(2023-06-28) |
-4.17 | -58.82% | 387,792,400 | -100 | -0.0 |
2.57
8.78
2.93
|
|
60 tháng
(2021-07-08) |
-16.82 | -85.21% | 909,621,600 | -400 | -0.1 |
2.57
29.12
2.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
5.50
|
544,500 | 5.67 | 5.69 | 5.48 | 0 | 0 | 0 |
| 07/06/2024 |
5.57
|
687,700 | 5.51 | 5.69 | 5.51 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
1,403,100 | 5.36 | 5.62 | 5.36 | 0 | 0 | 0 |
| 05/06/2024 |
5.36
|
426,700 | 5.37 | 5.38 | 5.32 | 0 | 0 | 0 |
| 04/06/2024 |
5.37
|
380,500 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
| 03/06/2024 |
5.36
|
334,700 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
| 31/05/2024 |
5.32
|
381,600 | 5.37 | 5.42 | 5.32 | 0 | 0 | 0 |
| 30/05/2024 |
5.37
|
433,700 | 5.41 | 5.42 | 5.36 | 0 | 0 | 0 |
| 29/05/2024 |
5.42
|
704,000 | 5.29 | 5.54 | 5.28 | 0 | 0 | 0 |
| 28/05/2024 |
5.28
|
400,800 | 5.27 | 5.33 | 5.26 | 0 | 0 | 0 |
| 27/05/2024 |
5.26
|
232,900 | 5.30 | 5.35 | 5.21 | 0 | 0 | 0 |
| 24/05/2024 |
5.26
|
469,200 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 23/05/2024 |
5.39
|
489,600 | 5.40 | 5.44 | 5.35 | 0 | 0 | 0 |
| 22/05/2024 |
5.39
|
475,200 | 5.38 | 5.46 | 5.37 | 0 | 0 | 0 |
| 21/05/2024 |
5.38
|
356,100 | 5.37 | 5.39 | 5.34 | 0 | 0 | 0 |
| 20/05/2024 |
5.37
|
370,200 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
| 17/05/2024 |
5.29
|
361,500 | 5.33 | 5.37 | 5.24 | 0 | 0 | 0 |
| 16/05/2024 |
5.33
|
306,400 | 5.31 | 5.38 | 5.28 | 0 | 0 | 0 |
| 15/05/2024 |
5.30
|
598,500 | 5.35 | 5.42 | 5.24 | 0 | 0 | 0 |
| 14/05/2024 |
5.35
|
340,300 | 5.40 | 5.42 | 5.34 | 0 | 0 | 0 |
| 13/05/2024 |
5.39
|
694,700 | 5.32 | 5.55 | 5.31 | 0 | 0 | 0 |
| 10/05/2024 |
5.31
|
529,100 | 5.17 | 5.45 | 5.17 | 0 | 0 | 0 |
| 09/05/2024 |
5.16
|
187,800 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
| 08/05/2024 |
5.18
|
246,500 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
| 07/05/2024 |
5.18
|
257,500 | 5.17 | 5.26 | 5.14 | 0 | 0 | 0 |
| 06/05/2024 |
5.17
|
196,700 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
| 03/05/2024 |
5.09
|
242,600 | 5.05 | 5.09 | 5.05 | 0 | 0 | 0 |
| 02/05/2024 |
5.08
|
165,900 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
| 26/04/2024 |
5.04
|
219,600 | 5.03 | 5.09 | 5.01 | 0 | 0 | 0 |
| 25/04/2024 |
5.04
|
189,200 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
| 24/04/2024 |
5.09
|
174,900 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
| 23/04/2024 |
4.96
|
301,200 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 22/04/2024 |
5.05
|
185,100 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 19/04/2024 |
4.95
|
602,900 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 |
| 17/04/2024 |
5.12
|
323,700 | 5.13 | 5.24 | 5.12 | 0 | 0 | 0 |
| 16/04/2024 |
5.13
|
785,500 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
| 15/04/2024 |
5.32
|
604,400 | 5.65 | 5.67 | 5.32 | 0 | 0 | 0 |
| 12/04/2024 |
5.66
|
393,800 | 5.75 | 5.79 | 5.60 | 0 | 0 | 0 |
| 11/04/2024 |
5.75
|
507,700 | 5.46 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/04/2024 |
5.47
|
159,900 | 5.46 | 5.54 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.42
|
783,000 | 5.56 | 5.62 | 5.18 | 0 | 0 | 0 |
| 08/04/2024 |
5.56
|
460,800 | 5.65 | 5.67 | 5.50 | 0 | 0 | 0 |
| 05/04/2024 |
5.66
|
580,000 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
| 04/04/2024 |
5.73
|
398,700 | 5.86 | 5.86 | 5.72 | 0 | 0 | 0 |
| 03/04/2024 |
5.80
|
1,337,400 | 5.64 | 5.90 | 5.62 | 0 | 0 | 0 |
| 02/04/2024 |
5.65
|
482,600 | 5.63 | 5.67 | 5.60 | 0 | 0 | 0 |
| 01/04/2024 |
5.67
|
590,800 | 5.72 | 5.76 | 5.66 | 0 | 0 | 0 |
| 29/03/2024 |
5.70
|
314,300 | 5.72 | 5.73 | 5.67 | 0 | 0 | 0 |
| 28/03/2024 |
5.71
|
302,900 | 5.79 | 5.81 | 5.70 | 0 | 0 | 0 |
| 27/03/2024 |
5.74
|
196,700 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 |
| 26/03/2024 |
5.71
|
329,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
| 25/03/2024 |
5.72
|
428,300 | 5.81 | 5.81 | 5.70 | 0 | 0 | 0 |
| 22/03/2024 |
5.74
|
514,200 | 5.79 | 5.86 | 5.74 | 0 | 0 | 0 |
| 21/03/2024 |
5.76
|
482,800 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 |
| 20/03/2024 |
5.74
|
313,400 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 19/03/2024 |
5.68
|
352,900 | 5.70 | 5.74 | 5.65 | 0 | 0 | 0 |
| 18/03/2024 |
5.70
|
918,900 | 5.78 | 5.83 | 5.60 | 0 | 0 | 0 |
| 15/03/2024 |
5.78
|
510,900 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 |
| 14/03/2024 |
5.82
|
372,500 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
| 13/03/2024 |
5.85
|
549,000 | 5.79 | 5.85 | 5.75 | 0 | 0 | 0 |
| 12/03/2024 |
5.79
|
495,800 | 5.78 | 5.81 | 5.74 | 0 | 0 | 0 |
| 11/03/2024 |
5.78
|
520,800 | 5.90 | 5.95 | 5.78 | 0 | 0 | 0 |
| 08/03/2024 |
5.88
|
824,000 | 5.99 | 6 | 5.85 | 0 | 0 | 0 |
| 07/03/2024 |
5.96
|
506,500 | 5.97 | 5.99 | 5.93 | 0 | 0 | 0 |
| 06/03/2024 |
5.96
|
655,200 | 6 | 6.10 | 5.96 | 0 | 0 | 0 |
| 05/03/2024 |
5.96
|
332,700 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 |
| 04/03/2024 |
5.96
|
702,900 | 5.98 | 5.99 | 5.94 | 0 | 0 | 0 |
| 01/03/2024 |
5.95
|
386,100 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
| 29/02/2024 |
5.95
|
598,000 | 5.96 | 6.01 | 5.91 | 0 | 0 | 0 |
| 28/02/2024 |
5.93
|
731,900 | 6.01 | 6.05 | 5.93 | 0 | 0 | 0 |
| 27/02/2024 |
6.01
|
529,600 | 6.04 | 6.05 | 5.97 | 0 | 0 | 0 |
| 26/02/2024 |
6.04
|
294,600 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 |
| 23/02/2024 |
6.04
|
1,050,500 | 6.20 | 6.31 | 6.02 | 0 | 0 | 0 |
| 22/02/2024 |
6.14
|
1,157,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/02/2024 |
6.02
|
344,800 | 6.01 | 6.02 | 5.97 | 0 | 0 | 0 |
| 20/02/2024 |
6.02
|
442,000 | 6.10 | 6.12 | 6.01 | 0 | 0 | 0 |
| 19/02/2024 |
6.06
|
775,700 | 6 | 6.07 | 5.95 | 0 | 0 | 0 |
| 16/02/2024 |
5.94
|
355,800 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
| 15/02/2024 |
5.88
|
247,300 | 5.80 | 5.93 | 5.80 | 0 | 0 | 0 |
| 07/02/2024 |
5.83
|
389,100 | 5.83 | 5.89 | 5.80 | 0 | 0 | 0 |
| 06/02/2024 |
5.83
|
489,700 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 05/02/2024 |
5.80
|
522,600 | 5.90 | 5.93 | 5.80 | 0 | 0 | 0 |
| 02/02/2024 |
5.90
|
532,100 | 5.93 | 5.99 | 5.89 | 0 | 0 | 0 |
| 01/02/2024 |
5.93
|
523,700 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 31/01/2024 |
5.93
|
810,200 | 6.02 | 6.05 | 5.90 | 0 | 0 | 0 |
| 30/01/2024 |
6.03
|
473,600 | 6.03 | 6.07 | 5.98 | 0 | 0 | 0 |
| 29/01/2024 |
6.01
|
438,800 | 6.02 | 6.04 | 5.99 | 0 | 0 | 0 |
| 26/01/2024 |
5.99
|
362,700 | 5.99 | 6.04 | 5.98 | 0 | 0 | 0 |
| 25/01/2024 |
5.99
|
288,300 | 5.98 | 6.05 | 5.98 | 0 | 0 | 0 |
| 24/01/2024 |
5.97
|
343,400 | 6.01 | 6.02 | 5.95 | 0 | 0 | 0 |
| 23/01/2024 |
6.01
|
437,900 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 22/01/2024 |
5.98
|
798,200 | 6.08 | 6.10 | 5.93 | 0 | 0 | 0 |
| 19/01/2024 |
6.10
|
617,500 | 6.01 | 6.14 | 6.01 | 0 | 0 | 0 |
| 18/01/2024 |
5.98
|
300,100 | 5.98 | 6.05 | 5.95 | 0 | 0 | 0 |
| 17/01/2024 |
5.98
|
276,100 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
| 16/01/2024 |
5.98
|
398,200 | 5.96 | 6.02 | 5.94 | 0 | 0 | 0 |
| 15/01/2024 |
5.95
|
516,000 | 6.02 | 6.12 | 5.95 | 0 | 0 | 0 |
| 12/01/2024 |
6.05
|
712,700 | 6 | 6.20 | 5.93 | 0 | 0 | 0 |
| 11/01/2024 |
6.03
|
697,000 | 6.08 | 6.14 | 5.95 | 0 | 0 | 0 |
| 10/01/2024 |
6.03
|
834,100 | 6.13 | 6.13 | 6 | 0 | 0 | 0 |