| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.80 | 9.76% | 62,200 | 0 | 0 |
8.20
9.50
8.50
|
|
2 tháng
(2026-03-05) |
0.30 | 3.45% | 88,000 | 0 | 0 |
8
9.50
8.50
|
|
3 tháng
(2026-02-03) |
0.40 | 4.65% | 133,800 | 0 | 0 |
7.60
9.50
8.50
|
|
6 tháng
(2025-11-05) |
-1 | -10% | 163,700 | 0 | 0 |
6.20
10
8.50
|
|
12 tháng
(2025-05-09) |
2.80 | 45.16% | 456,300 | 0 | 0 |
4.90
11.20
8.50
|
|
24 tháng
(2024-05-14) |
3.90 | 76.47% | 1,256,782 | 0 | 0 |
4.60
11.20
8.50
|
|
36 tháng
(2023-05-22) |
3.20 | 55.17% | 1,830,257 | 0 | 0 |
4.30
11.20
8.50
|
|
60 tháng
(2021-11-22) |
-1.40 | -13.46% | 2,291,068 | 0 | 0 |
3.80
28
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
4.90
|
3,120 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/04/2024 |
5.70
|
53,100 | 4.90 | 5.70 | 4.90 | 0 | 0 | 0 |
| 23/04/2024 |
5.70
|
6,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/04/2024 |
5.90
|
3,600 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 19/04/2024 |
6.30
|
11,300 | 6.40 | 7.80 | 6.30 | 0 | 0 | 0 |
| 17/04/2024 |
7.30
|
15,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/04/2024 |
6.40
|
27,730 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
17,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.80
|
10,700 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 11/04/2024 |
5.20
|
13,900 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
| 10/04/2024 |
5.50
|
45,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2024 |
6.40
|
12,245 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
37,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
6.90
|
57,191 | 5.20 | 6.90 | 5.20 | 0 | 0 | 0 |
| 04/04/2024 |
6
|
34,000 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.10
|
15,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/04/2024 |
5.50
|
3,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
12,900 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 29/03/2024 |
5.20
|
15,000 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 28/03/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.50
|
305 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/03/2024 |
4.50
|
5,404 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
4.50
|
2,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/03/2024 |
5.10
|
500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
1,306 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5
|
2,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/02/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/02/2024 |
4.60
|
106 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/02/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/02/2024 |
5.20
|
17,300 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/02/2024 |
5.60
|
106 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/02/2024 |
4.90
|
12,600 | 5.20 | 5.60 | 4.90 | 0 | 0 | 0 |
| 20/02/2024 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.60
|
500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/01/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/01/2024 |
5.10
|
9,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/01/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/01/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/01/2024 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/12/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/12/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/12/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/12/2023 |
4.80
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/12/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/12/2023 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/12/2023 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/12/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/12/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/12/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/12/2023 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/11/2023 |
5.10
|
601 | 5 | 5.10 | 5 | 0 | 0 | 0 |