| 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 | -6% | 97,300 | -700 | -0.0 |
4.60
5.40
4.60
|
|
2 tháng
(2026-07-20) |
-0.30 | -6% | 181,200 | -400 | -0.0 |
4.60
5.40
4.60
|
|
3 tháng
(2026-06-19) |
-0.30 | -6% | 268,900 | -400 | -0.0 |
4.60
5.40
4.60
|
|
6 tháng
(2026-03-23) |
-0.20 | -4.08% | 631,900 | -500 | -0.0 |
4.60
5.40
4.60
|
|
12 tháng
(2025-09-22) |
-0.80 | -14.55% | 2,758,600 | -6,600 | -0.0 |
4.60
5.50
4.60
|
|
24 tháng
(2024-09-27) |
-0.60 | -11.32% | 8,124,225 | -6,789 | -0.0 |
4.60
5.80
4.60
|
|
36 tháng
(2023-10-03) |
-0.60 | -11.32% | 14,775,303 | -10,431 | -0.0 |
4.60
7.60
4.60
|
|
60 tháng
(2021-10-13) |
-6.38 | -57.60% | 66,907,532 | -435 | -0.0 |
4
15.54
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
5.20
|
3,101 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
416 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
24,401 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2024 |
5.20
|
3,613 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
8,010 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
3,704 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
2,102 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
717 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
7,858 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |
| 04/10/2024 |
5.20
|
14,402 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
2,111 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.30
|
32,808 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/10/2024 |
5.30
|
336 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/09/2024 |
5.30
|
1,460 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
5.30
|
526 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/09/2024 |
5.30
|
32,125 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
2,593 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.30
|
29,649 | 5.20 | 5.30 | 5 | 500 | 0 | 0.0 |
| 23/09/2024 |
5.30
|
714 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.30
|
532 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
5.30
|
16,231 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5.40
|
5,910 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.30
|
12 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2024 |
5.30
|
2,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
1,532 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
50 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
3,121 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
564 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.30
|
14,164 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
11,914 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
10,224 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
3,220 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/09/2024 |
5.60
|
29,316 | 5.60 | 5.60 | 5.50 | 14,000 | 0 | 0.1 |
| 02/09/2024 |
5.50
|
1,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
13,561 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.40
|
2,164 | 5.30 | 5.40 | 5.30 | 0 | 900 | -0.0 |
| 28/08/2024 |
5.40
|
1,874 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
4,070 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
11,859 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
9,561 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2024 |
5.40
|
3,398 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
9,003 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/08/2024 |
5.40
|
56,735 | 5.30 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 19/08/2024 |
5.30
|
14,101 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
5.40
|
9,415 | 5.30 | 5.40 | 5.20 | 0 | 500 | -0.0 |
| 15/08/2024 |
5.40
|
1,652 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
1,030 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 13/08/2024 |
5.40
|
2,696 | 5.30 | 5.40 | 5.30 | 0 | 200 | -0.0 |
| 12/08/2024 |
5.40
|
2,366 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
3,033 | 5.30 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.30
|
6,284 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
1,670 | 5.30 | 5.40 | 5.30 | 0 | 600 | -0.0 |
| 06/08/2024 |
5.30
|
7,323 | 5.10 | 5.30 | 5.10 | 1,700 | 0 | 0.0 |
| 05/08/2024 |
5.20
|
2,063 | 5.30 | 5.40 | 5.20 | 200 | 0 | 0.0 |
| 02/08/2024 |
5.30
|
24,438 | 5.20 | 5.30 | 5 | 100 | 0 | 0.0 |
| 01/08/2024 |
5.30
|
18,038 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 31/07/2024 |
5.30
|
16,624 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 30/07/2024 |
5.50
|
2,906 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 29/07/2024 |
5.50
|
34,432 | 5.50 | 5.50 | 5.30 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
5.40
|
6,600 | 5.50 | 5.50 | 5.40 | 100 | 0 | 0.0 |
| 25/07/2024 |
5.50
|
21,305 | 5.50 | 5.50 | 5.30 | 2,600 | 0 | 0.0 |
| 24/07/2024 |
5.50
|
2,710 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 23/07/2024 |
5.50
|
23,603 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
13,607 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.40
|
37,601 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 |
| 18/07/2024 |
5.50
|
13,205 | 5.50 | 5.60 | 5.50 | 0 | 1,200 | -0.0 |
| 17/07/2024 |
5.60
|
37,512 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/07/2024 |
5.60
|
75,502 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
20,122 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
52,441 | 5.50 | 5.60 | 5.50 | 1,300 | 2,100 | -0.0 |
| 11/07/2024 |
5.60
|
41,000 | 5.60 | 5.60 | 5.40 | 0 | 500 | -0.0 |
| 10/07/2024 |
5.60
|
62,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.50
|
76,216 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
144,457 | 5.40 | 5.60 | 5.30 | 1,400 | 0 | 0.0 |
| 05/07/2024 |
5.40
|
46,400 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 04/07/2024 |
5.40
|
28,701 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 03/07/2024 |
5.60
|
23,417 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/07/2024 |
5.50
|
20,611 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
77,901 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 28/06/2024 |
5.40
|
27,902 | 5.60 | 5.60 | 5.40 | 2 | 0 | 0.0 |
| 27/06/2024 |
5.60
|
38,329 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/06/2024 |
5.60
|
35,604 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
27,700 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 24/06/2024 |
5.70
|
122,967 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
100,502 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.60
|
242,157 | 5.80 | 5.80 | 5.50 | 10,600 | 500 | 0.1 |
| 19/06/2024 |
5.80
|
110,100 | 5.80 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 18/06/2024 |
5.80
|
462,067 | 5.90 | 6.10 | 5.60 | 10,100 | 0 | 0.1 |
| 17/06/2024 |
5.90
|
82,505 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
999,063 | 5.50 | 6 | 5.50 | 600 | 0 | 0.0 |
| 13/06/2024 |
5.50
|
8,215 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
28,903 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.20
|
813 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5.50
|
3,234 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
14,718 | 5.40 | 5.50 | 5.40 | 400 | 300 | 0.0 |
| 05/06/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 300 | 100 | 0.0 |
| 04/06/2024 |
5.50
|
99,608 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
65,100 | 5.50 | 5.60 | 5.30 | 300 | 0 | 0.0 |
| 31/05/2024 |
5.50
|
7,228 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |