| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -4.35% | 61,000 | 0 | 0 |
6.40
6.90
6.40
|
|
2 tháng
(2026-07-20) |
0.20 | 3.12% | 147,100 | 0 | 0 |
6.40
7.10
6.40
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.71% | 305,200 | 0 | 0 |
6.40
7.10
6.40
|
|
6 tháng
(2026-03-23) |
-0.50 | -7.04% | 1,106,500 | 0 | 0 |
6.40
7.80
6.40
|
|
12 tháng
(2025-09-22) |
-1.40 | -17.50% | 5,248,800 | -4,200 | -0.0 |
6.20
8.30
6.40
|
|
24 tháng
(2024-09-27) |
2.95 | 80.97% | 17,457,344 | -5,100 | -0.1 |
2.24
10.35
6.40
|
|
36 tháng
(2023-10-03) |
4.13 | 167.14% | 26,617,043 | -78,500 | -0.3 |
2.24
10.35
6.40
|
|
60 tháng
(2021-10-13) |
4.66 | 240% | 37,346,757 | -6,200 | -0.0 |
1.53
10.35
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
3.53
|
1,400 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 16/10/2024 |
3.53
|
7,617 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/10/2024 |
3.53
|
9,407 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
| 14/10/2024 |
3.47
|
10,111 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 11/10/2024 |
3.47
|
4,637 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
| 10/10/2024 |
3.53
|
15,341 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
| 09/10/2024 |
3.53
|
21,022 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 08/10/2024 |
3.47
|
11,142 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
| 07/10/2024 |
3.47
|
6,220 | 3.47 | 3.59 | 3.41 | 0 | 0 | 0 |
| 04/10/2024 |
3.47
|
3,907 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 03/10/2024 |
3.53
|
19,134 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 02/10/2024 |
3.53
|
25,322 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 01/10/2024 |
3.59
|
18,042 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 30/09/2024 |
3.59
|
5,779 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 27/09/2024 |
3.65
|
30,466 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 |
| 26/09/2024 |
3.71
|
15,459 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 25/09/2024 |
3.76
|
7,310 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
| 24/09/2024 |
3.76
|
24,738 | 3.71 | 3.88 | 3.59 | 0 | 0 | 0 |
| 23/09/2024 |
3.82
|
14,648 | 3.76 | 3.94 | 3.76 | 100 | 0 | 0.0 |
| 20/09/2024 |
3.76
|
9,740 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
| 19/09/2024 |
3.76
|
86,564 | 3.76 | 4.06 | 3.59 | 0 | 0 | 0 |
| 18/09/2024 |
3.88
|
60,217 | 4.18 | 4.18 | 3.71 | 0 | 0 | 0 |
| 17/09/2024 |
4.12
|
443 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 16/09/2024 |
4.18
|
5,513 | 4.24 | 4.53 | 4.18 | 0 | 0 | 0 |
| 13/09/2024 |
4.24
|
57,783 | 4.06 | 4.59 | 3.65 | 1,000 | 0 | 0.0 |
| 12/09/2024 |
4.06
|
21,335 | 3.88 | 4.12 | 3.88 | 0 | 0 | 0 |
| 11/09/2024 |
4
|
22,554 | 3.71 | 4 | 3.65 | 0 | 0 | 0 |
| 10/09/2024 |
3.71
|
37,837 | 3.53 | 3.88 | 3.53 | 0 | 0 | 0 |
| 09/09/2024 |
3.47
|
7,316 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 06/09/2024 |
3.53
|
6,800 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 05/09/2024 |
3.35
|
5,211 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
| 04/09/2024 |
3.41
|
29,308 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 03/09/2024 |
2.24
|
25,700 | 2.29 | 2.35 | 2.24 | 0 | 0 | 0 |
| 02/09/2024 |
2.24
|
16,100 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
| 30/08/2024 |
3.41
|
31,001 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
| 29/08/2024 |
3.47
|
10,831 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 28/08/2024 |
3.53
|
10,710 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 27/08/2024 |
3.59
|
4,011 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 26/08/2024 |
3.53
|
20,353 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 23/08/2024 |
3.53
|
50,758 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 22/08/2024 |
3.53
|
12,719 | 3.59 | 3.71 | 3.53 | 0 | 0 | 0 |
| 21/08/2024 |
3.65
|
17,513 | 3.65 | 3.88 | 3.59 | 0 | 0 | 0 |
| 20/08/2024 |
3.53
|
22,725 | 3.76 | 3.76 | 3.47 | 0 | 0 | 0 |
| 19/08/2024 |
3.76
|
19,706 | 3.71 | 3.82 | 3.65 | 0 | 0 | 0 |
| 16/08/2024 |
3.71
|
35,316 | 3 | 3.71 | 2.94 | 0 | 0 | 0 |
| 15/08/2024 |
3.41
|
10,276 | 3.41 | 3.41 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.47
|
6,967 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 13/08/2024 |
3.47
|
11,721 | 3.53 | 3.59 | 3.35 | 0 | 0 | 0 |
| 12/08/2024 |
3.47
|
73,264 | 3.47 | 3.71 | 3.06 | 0 | 0 | 0 |
| 09/08/2024 |
3.47
|
52,406 | 3.47 | 3.65 | 3.35 | 0 | 0 | 0 |
| 08/08/2024 |
3.94
|
61,023 | 4.06 | 4.41 | 3.71 | 0 | 0 | 0 |
| 07/08/2024 |
4.12
|
22,502 | 3.94 | 4.12 | 3.94 | 0 | 0 | 0 |
| 06/08/2024 |
4
|
104,817 | 3.94 | 4 | 3.88 | 0 | 0 | 0 |
| 05/08/2024 |
3.94
|
62,215 | 4.06 | 4.12 | 3.94 | 0 | 0 | 0 |
| 02/08/2024 |
4.06
|
97,121 | 4.12 | 4.29 | 4 | 0 | 0 | 0 |
| 01/08/2024 |
4
|
205 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/07/2024 |
4.06
|
4,109 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 30/07/2024 |
4.06
|
6,820 | 4.12 | 4.18 | 4.06 | 0 | 0 | 0 |
| 29/07/2024 |
4.18
|
11,047 | 4.12 | 4.24 | 4 | 0 | 0 | 0 |
| 26/07/2024 |
4.12
|
1,583 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
| 25/07/2024 |
4.24
|
1,836 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/07/2024 |
4.47
|
9,143 | 4.76 | 4.76 | 4.12 | 0 | 0 | 0 |
| 23/07/2024 |
4.06
|
14,502 | 4.47 | 4.53 | 4.06 | 0 | 0 | 0 |
| 22/07/2024 |
4.47
|
34,036 | 4.12 | 4.47 | 3.76 | 0 | 0 | 0 |
| 19/07/2024 |
4.18
|
9,247 | 4.29 | 4.41 | 3.94 | 0 | 0 | 0 |
| 18/07/2024 |
4.35
|
2,600 | 4.18 | 4.59 | 4.18 | 0 | 0 | 0 |
| 17/07/2024 |
4.41
|
8,002 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 |
| 16/07/2024 |
4.59
|
31,721 | 4.71 | 4.76 | 4.59 | 0 | 0 | 0 |
| 15/07/2024 |
4.65
|
28,634 | 4.94 | 4.94 | 4.59 | 0 | 0 | 0 |
| 12/07/2024 |
4.65
|
9,204 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 |
| 11/07/2024 |
4.76
|
10,815 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
13,605 | 4.94 | 5 | 4.94 | 0 | 0 | 0 |
| 09/07/2024 |
5.24
|
12,005 | 5.12 | 5.35 | 5.12 | 0 | 0 | 0 |
| 08/07/2024 |
5.41
|
13,900 | 5 | 5.41 | 5 | 0 | 0 | 0 |
| 05/07/2024 |
5.06
|
5,320 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.18
|
13,355 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 03/07/2024 |
2.29
|
16,093 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
| 02/07/2024 |
5.12
|
6,901 | 4.94 | 5.24 | 4.94 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
15,612 | 4.94 | 5 | 4.76 | 0 | 0 | 0 |
| 28/06/2024 |
4.88
|
25,940 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
| 27/06/2024 |
5.06
|
18,411 | 5.29 | 5.29 | 4.88 | 0 | 0 | 0 |
| 26/06/2024 |
4.88
|
16,193 | 5 | 5.18 | 4.88 | 0 | 0 | 0 |
| 25/06/2024 |
4.88
|
37,069 | 5.24 | 5.24 | 4.82 | 0 | 0 | 0 |
| 24/06/2024 |
4.88
|
22,040 | 5.53 | 5.53 | 4.88 | 0 | 0 | 0 |
| 21/06/2024 |
5.29
|
34,107 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 |
| 20/06/2024 |
4.76
|
59,472 | 5.06 | 5.06 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
5.12
|
20,081 | 5.24 | 5.24 | 5 | 0 | 0 | 0 |
| 18/06/2024 |
5.18
|
23,929 | 5.41 | 5.47 | 5.12 | 0 | 0 | 0 |
| 17/06/2024 |
5.18
|
30,733 | 5.06 | 5.53 | 4.94 | 0 | 0 | 0 |
| 14/06/2024 |
5.24
|
57,805 | 5.88 | 5.88 | 4.88 | 0 | 0 | 0 |
| 13/06/2024 |
5.88
|
41,411 | 5.71 | 5.88 | 5.59 | 0 | 0 | 0 |
| 12/06/2024 |
5.82
|
31,235 | 5.94 | 5.94 | 5.65 | 0 | 0 | 0 |
| 11/06/2024 |
3.59
|
1,550 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 10/06/2024 |
6.35
|
58,528 | 6.29 | 6.76 | 6.24 | 0 | 0 | 0 |
| 07/06/2024 |
6.35
|
224,104 | 5.29 | 6.35 | 5.29 | 0 | 0 | 0 |
| 06/06/2024 |
5.47
|
87,493 | 5.65 | 5.65 | 5.29 | 0 | 0 | 0 |
| 05/06/2024 |
5.76
|
133,594 | 5.88 | 5.88 | 5.59 | 0 | 0 | 0 |
| 04/06/2024 |
5.94
|
105,920 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 |
| 03/06/2024 |
6.41
|
54,993 | 6.41 | 6.53 | 6.18 | 0 | 0 | 0 |
| 31/05/2024 |
6.47
|
19,941 | 6.71 | 6.71 | 6.29 | 0 | 0 | 0 |