| 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) |
1 | 12.66% | 200 | 0 | 0 |
7.90
8.90
8.90
|
|
2 tháng
(2026-06-01) |
1.50 | 20.27% | 6,000 | 0 | 0 |
7.40
8.90
8.90
|
|
3 tháng
(2026-05-04) |
1.60 | 21.92% | 110,500 | 0 | 0 |
6.60
8.90
8.90
|
|
6 tháng
(2026-02-02) |
-1 | -10.10% | 1,038,100 | 500 | 0.0 |
6.60
11.50
8.90
|
|
12 tháng
(2025-08-04) |
3.60 | 67.92% | 6,126,000 | 500 | 0.0 |
5.30
11.50
8.90
|
|
24 tháng
(2024-08-09) |
5.10 | 134.21% | 8,509,953 | -12,200 | -0.0 |
1.90
11.50
8.90
|
|
36 tháng
(2023-08-15) |
5.80 | 187.10% | 15,765,055 | -12,000 | -0.0 |
1.90
11.50
8.90
|
|
60 tháng
(2021-08-25) |
7.20 | 423.53% | 57,583,225 | -15,700 | -0.2 |
1.30
11.50
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
3.60
|
2,410 | 3 | 3.80 | 3 | 0 | 0 | 0 |
| 25/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/07/2024 |
4.20
|
38,741 | 3.40 | 4.50 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/07/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4
|
49,907 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 11/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
1,458 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/06/2024 |
5.20
|
17,701 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/06/2024 |
5.40
|
212,856 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/06/2024 |
5.50
|
32,396 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/06/2024 |
5.60
|
276,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
5.60
|
68,643 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 30/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
265,800 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 23/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/05/2024 |
6
|
159,552 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
5.80
|
306,191 | 6.30 | 6.40 | 5.80 | 0 | 0 | 0 |
| 09/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/05/2024 |
6.20
|
139,912 | 6.30 | 6.50 | 5.80 | 0 | 0 | 0 |
| 02/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/04/2024 |
6.10
|
291,980 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
| 25/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/04/2024 |
5.80
|
169,000 | 7 | 7 | 5.70 | 0 | 0 | 0 |
| 17/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/04/2024 |
6.20
|
206,189 | 5.50 | 6.20 | 5.50 | 0 | 200 | -0.0 |
| 11/04/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/04/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/04/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/04/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/04/2024 |
5.50
|
516,471 | 5.50 | 5.60 | 5 | 0 | 200 | -0.0 |
| 04/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/03/2024 |
4.90
|
340,106 | 4.80 | 5 | 4.70 | 1,800 | 0 | 0.0 |
| 28/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/03/2024 |
4.40
|
154,460 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
196,043 | 3.50 | 4.10 | 3.40 | 0 | 0 | 0 |
| 14/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/03/2024 |
3.70
|
376,815 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |