| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.14% | 23,600 | 0 | 0 |
8.70
9.50
8.90
|
|
2 tháng
(2026-03-02) |
-1 | -10.10% | 29,100 | 0 | 0 |
8.60
9.90
8.90
|
|
3 tháng
(2026-02-02) |
-1.10 | -11% | 35,000 | 0 | 0 |
8.60
11
8.90
|
|
6 tháng
(2025-11-03) |
0.70 | 8.54% | 90,800 | -3,200 | -0.0 |
8.20
11
8.90
|
|
12 tháng
(2025-05-06) |
3.36 | 60.77% | 326,000 | -18,800 | -0.1 |
5.54
11
8.90
|
|
24 tháng
(2024-05-13) |
2.38 | 36.55% | 979,118 | -36,700 | -0.3 |
4.82
12.59
8.90
|
|
36 tháng
(2023-05-17) |
3.90 | 78% | 1,459,227 | -37,500 | -0.3 |
4.20
12.59
8.90
|
|
60 tháng
(2021-05-27) |
3.19 | 55.75% | 3,561,863 | -31,338 | -0.3 |
3.93
17.32
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
5.98
|
1,104 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/04/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/04/2024 |
5.45
|
103 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 17/04/2024 |
5.45
|
1,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 16/04/2024 |
5.45
|
5,701 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/04/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 12/04/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 11/04/2024 |
5.71
|
6,200 | 5.54 | 5.98 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/04/2024 |
5.45
|
3,800 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 05/04/2024 |
5.45
|
10 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 04/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 03/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 02/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 01/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 29/03/2024 |
5.45
|
800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 28/03/2024 |
5.45
|
2,003 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 27/03/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 26/03/2024 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 25/03/2024 |
5.45
|
722 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/03/2024 |
5.45
|
2,200 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 |
| 21/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/03/2024 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/03/2024 |
5.80
|
9,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/03/2024 |
5.80
|
2,103 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 |
| 13/03/2024 |
5.45
|
7,400 | 5.36 | 5.45 | 5 | 0 | 0 | 0 |
| 12/03/2024 |
5.45
|
5,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/03/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 08/03/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 07/03/2024 |
5.98
|
12,200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
| 06/03/2024 |
5.45
|
2,001 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 05/03/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/03/2024 |
5.18
|
301 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/03/2024 |
5.63
|
200 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 29/02/2024 |
5.36
|
304 | 5.36 | 5.36 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5
|
2,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 27/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/02/2024 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/02/2024 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/02/2024 |
5
|
109 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/02/2024 |
5.18
|
2,800 | 5.63 | 5.63 | 5.18 | 0 | 0 | 0 |
| 15/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 06/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 05/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/02/2024 |
5.63
|
200 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
| 01/02/2024 |
5.63
|
1,100 | 5.63 | 6.25 | 5.63 | 0 | 0 | 0 |
| 31/01/2024 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 30/01/2024 |
5.89
|
2,800 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
| 29/01/2024 |
5.45
|
7,300 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2024 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
5
|
400 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5.09
|
3,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/01/2024 |
5
|
1,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2024 |
5
|
4,800 | 5 | 5.18 | 5 | 0 | 0 | 0 |
| 05/01/2024 |
5.18
|
1,100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/01/2024 |
4.91
|
800 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 03/01/2024 |
5.09
|
200 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 02/01/2024 |
5.54
|
400 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
| 29/12/2023 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 28/12/2023 |
5.27
|
700 | 5.80 | 5.80 | 5.27 | 0 | 0 | 0 |
| 27/12/2023 |
5.80
|
1,100 | 5.36 | 5.89 | 5 | 0 | 0 | 0 |
| 26/12/2023 |
5.36
|
100 | 5 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/12/2023 |
5
|
2,100 | 5.54 | 6.07 | 5 | 0 | 0 | 0 |
| 22/12/2023 |
5.54
|
1,500 | 6.07 | 6.16 | 5.54 | 0 | 0 | 0 |
| 21/12/2023 |
6.07
|
300 | 5.63 | 6.07 | 5.63 | 0 | 0 | 0 |
| 20/12/2023 |
5.63
|
1,600 | 6.16 | 6.34 | 5.63 | 0 | 0 | 0 |
| 19/12/2023 |
6.16
|
100 | 5.71 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/12/2023 |
5.71
|
600 | 5.45 | 5.71 | 4.91 | 0 | 0 | 0 |
| 15/12/2023 |
5.45
|
3,300 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 14/12/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2023 |
5
|
2,200 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 07/12/2023 |
5
|
1,000 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 06/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2023 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/12/2023 |
5
|
1,400 | 5.54 | 5.54 | 5 | 0 | 0 | 0 |
| 01/12/2023 |
5.54
|
2,100 | 6.07 | 6.07 | 5.54 | 0 | 0 | 0 |
| 30/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 29/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |