| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1.29 | 15.65% | 48,200 | 0 | 0 |
8.21
10.50
8.80
|
|
2 tháng
(2026-06-04) |
2.71 | 40% | 153,000 | 0 | 0 |
6.57
10.50
8.80
|
|
3 tháng
(2026-05-05) |
3.43 | 56.47% | 259,500 | 0 | 0 |
6.07
10.50
8.80
|
|
6 tháng
(2026-02-04) |
3.29 | 52.87% | 391,400 | 0 | 0 |
5.43
10.50
8.80
|
|
12 tháng
(2025-08-08) |
4.21 | 79.73% | 475,900 | 0 | 0 |
4.43
10.50
8.80
|
|
24 tháng
(2024-08-13) |
5.79 | 155.77% | 1,429,715 | 0 | 0 |
3.29
10.50
8.80
|
|
36 tháng
(2023-08-21) |
4.50 | 90% | 2,050,495 | 0 | 0 |
3.07
10.50
8.80
|
|
60 tháng
(2021-11-22) |
2.07 | 27.88% | 2,550,968 | 0 | 0 |
2.71
20
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
3.57
|
200 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 29/07/2024 |
3.57
|
3,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 26/07/2024 |
3.57
|
1,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 25/07/2024 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 24/07/2024 |
3.57
|
10 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 23/07/2024 |
3.57
|
3,800 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 22/07/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 19/07/2024 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/07/2024 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 17/07/2024 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 16/07/2024 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 15/07/2024 |
3.79
|
1,501 | 4.14 | 4.14 | 3.79 | 0 | 0 | 0 |
| 12/07/2024 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 11/07/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 10/07/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 09/07/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/07/2024 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 05/07/2024 |
3.71
|
1,301 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 04/07/2024 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/07/2024 |
4
|
2,402 | 3.79 | 4 | 3.71 | 0 | 0 | 0 |
| 02/07/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 01/07/2024 |
3.71
|
4,100 | 3.93 | 3.93 | 3.71 | 0 | 0 | 0 |
| 28/06/2024 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 27/06/2024 |
4.14
|
21,202 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 26/06/2024 |
3.64
|
900 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 25/06/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 24/06/2024 |
3.86
|
500 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 21/06/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 20/06/2024 |
3.79
|
1,100 | 3.71 | 3.79 | 3.71 | 0 | 0 | 0 |
| 19/06/2024 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 18/06/2024 |
3.71
|
2,200 | 3.64 | 3.79 | 3.64 | 0 | 0 | 0 |
| 17/06/2024 |
3.79
|
2,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 14/06/2024 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 13/06/2024 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 12/06/2024 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 11/06/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 10/06/2024 |
3.79
|
1,300 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
| 07/06/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 06/06/2024 |
3.71
|
700 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 05/06/2024 |
3.71
|
500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 04/06/2024 |
3.71
|
50 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/06/2024 |
3.71
|
7,400 | 3.79 | 3.79 | 3.57 | 0 | 0 | 0 |
| 31/05/2024 |
3.86
|
1,100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 30/05/2024 |
3.86
|
201 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 29/05/2024 |
3.93
|
300 | 4 | 4 | 3.93 | 0 | 0 | 0 |
| 28/05/2024 |
3.71
|
1,600 | 3.86 | 3.93 | 3.71 | 0 | 0 | 0 |
| 27/05/2024 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/05/2024 |
4.07
|
1,200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 23/05/2024 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 22/05/2024 |
4.14
|
1,400 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 21/05/2024 |
4.21
|
600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 20/05/2024 |
3.86
|
3,700 | 3.93 | 4.14 | 3.86 | 0 | 0 | 0 |
| 17/05/2024 |
3.71
|
13,700 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 16/05/2024 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 15/05/2024 |
3.64
|
2,100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 14/05/2024 |
3.64
|
700 | 3.64 | 4.07 | 3.64 | 0 | 0 | 0 |
| 13/05/2024 |
3.93
|
1,120 | 3.64 | 3.93 | 3.64 | 0 | 0 | 0 |
| 10/05/2024 |
3.71
|
3,500 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 |
| 09/05/2024 |
3.57
|
4,101 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
| 08/05/2024 |
3.57
|
4,420 | 4.07 | 4.07 | 3.57 | 0 | 0 | 0 |
| 07/05/2024 |
4
|
1,400 | 4.07 | 4.14 | 4 | 0 | 0 | 0 |
| 06/05/2024 |
3.79
|
12,800 | 3.79 | 3.86 | 3.43 | 0 | 0 | 0 |
| 03/05/2024 |
3.64
|
600 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 |
| 02/05/2024 |
3.79
|
700 | 3.57 | 3.79 | 3.57 | 0 | 0 | 0 |
| 26/04/2024 |
3.43
|
6,800 | 3.50 | 3.79 | 3.43 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
3,120 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
4.07
|
53,100 | 3.50 | 4.07 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
4.07
|
6,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 22/04/2024 |
4.21
|
3,600 | 4.79 | 4.79 | 4.21 | 0 | 0 | 0 |
| 19/04/2024 |
4.50
|
11,300 | 4.57 | 5.57 | 4.50 | 0 | 0 | 0 |
| 17/04/2024 |
5.21
|
15,800 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 16/04/2024 |
4.57
|
27,730 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 15/04/2024 |
4.14
|
17,100 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 12/04/2024 |
4.14
|
10,700 | 3.64 | 4.14 | 3.64 | 0 | 0 | 0 |
| 11/04/2024 |
3.71
|
13,900 | 3.50 | 3.93 | 3.43 | 0 | 0 | 0 |
| 10/04/2024 |
3.93
|
45,000 | 3.93 | 4 | 3.93 | 0 | 0 | 0 |
| 09/04/2024 |
4.57
|
12,245 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 08/04/2024 |
5.36
|
37,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/04/2024 |
4.93
|
57,191 | 3.71 | 4.93 | 3.71 | 0 | 0 | 0 |
| 04/04/2024 |
4.29
|
34,000 | 4 | 4.29 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
3.64
|
15,800 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 02/04/2024 |
3.93
|
3,900 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
12,900 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 29/03/2024 |
3.71
|
15,000 | 3.29 | 3.71 | 3.29 | 0 | 0 | 0 |
| 28/03/2024 |
3.29
|
200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/03/2024 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/03/2024 |
3.21
|
305 | 3.57 | 3.57 | 3.21 | 0 | 0 | 0 |
| 20/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/03/2024 |
3.21
|
100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 15/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 14/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 13/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 12/03/2024 |
3.21
|
5,404 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 11/03/2024 |
3.21
|
2,300 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
| 08/03/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/03/2024 |
3.64
|
500 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 |