| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.40 | 5.26% | 34,300 | 0 | 0 |
7.60
8.90
8
|
|
2 tháng
(2026-01-15) |
0.30 | 3.90% | 62,900 | 0 | 0 |
7.60
9.10
8
|
|
3 tháng
(2025-12-16) |
0.90 | 12.68% | 72,300 | 0 | 0 |
6.90
9.10
8
|
|
6 tháng
(2025-09-17) |
0.50 | 6.67% | 103,200 | 0 | 0 |
6.20
11.20
8
|
|
12 tháng
(2025-03-21) |
0 | 0% | 482,900 | 0 | 0 |
4.60
11.20
8
|
|
24 tháng
(2024-03-26) |
3.30 | 70.21% | 1,608,109 | 0 | 0 |
4.60
11.20
8
|
|
36 tháng
(2023-04-03) |
3.60 | 81.82% | 1,771,157 | 0 | 0 |
4.30
11.20
8
|
|
60 tháng
(2021-11-22) |
-2.40 | -23.08% | 2,211,068 | 0 | 0 |
3.80
28
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/11/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2023 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/11/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/11/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/11/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/11/2023 |
5.20
|
1,101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/11/2023 |
4.80
|
500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/11/2023 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/11/2023 |
5.10
|
1,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/11/2023 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/11/2023 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/11/2023 |
6.30
|
200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/11/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/11/2023 |
6
|
800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 03/11/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/11/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/11/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/10/2023 |
5.20
|
1,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/10/2023 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/10/2023 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/10/2023 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/10/2023 |
5.10
|
7,200 | 5.70 | 6 | 5.10 | 0 | 0 | 0 |
| 24/10/2023 |
6
|
7,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/10/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/10/2023 |
5.50
|
1,300 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 19/10/2023 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/10/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/10/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/10/2023 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |