| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.64% | 15,700 | 0 | 0 |
5.70
6.40
6
|
|
2 tháng
(2026-07-13) |
-0.11 | -1.86% | 72,700 | 0 | 0 |
5.70
7.25
6
|
|
3 tháng
(2026-06-15) |
-0.81 | -11.93% | 104,900 | 0 | 0 |
5.70
7.25
6
|
|
6 tháng
(2026-03-16) |
-0.64 | -9.61% | 139,700 | 0 | 0 |
5.68
7.69
6
|
|
12 tháng
(2025-09-16) |
0.24 | 4.08% | 193,700 | 1,100 | 0.0 |
5.24
7.69
6
|
|
24 tháng
(2024-09-23) |
0.58 | 10.80% | 345,155 | 2,500 | 0.0 |
4.89
7.69
6
|
|
36 tháng
(2023-09-27) |
0.32 | 5.69% | 451,798 | 2,300 | 0.0 |
4.89
7.69
6
|
|
60 tháng
(2021-10-07) |
-6.96 | -53.70% | 2,759,457 | 2,300 | 0.0 |
4.89
16.52
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 05/09/2024 |
5.85
|
4 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 04/09/2024 |
5.85
|
500 | 5.50 | 5.85 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
6.03
|
3 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 29/08/2024 |
6.03
|
101 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 28/08/2024 |
5.76
|
200 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 |
| 27/08/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 26/08/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 23/08/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 22/08/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 21/08/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 20/08/2024 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 19/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/08/2024 |
5.50
|
700 | 5.33 | 5.50 | 5.33 | 0 | 100 | -0.0 |
| 15/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/07/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/07/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 29/07/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 26/07/2024 |
6.03
|
1 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 25/07/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 24/07/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 23/07/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 22/07/2024 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 19/07/2024 |
6.03
|
1,100 | 5.68 | 6.03 | 5.68 | 0 | 0 | 0 |
| 18/07/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 17/07/2024 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 16/07/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 15/07/2024 |
5.68
|
300 | 6.20 | 6.20 | 5.68 | 0 | 0 | 0 |
| 12/07/2024 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 11/07/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 10/07/2024 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 09/07/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 08/07/2024 |
5.85
|
1,700 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 05/07/2024 |
5.85
|
1,100 | 5.76 | 5.85 | 5.59 | 0 | 0 | 0 |
| 04/07/2024 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 03/07/2024 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 02/07/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 01/07/2024 |
5.76
|
1,900 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
| 28/06/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/06/2024 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 26/06/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 25/06/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 24/06/2024 |
5.94
|
2,900 | 5.76 | 5.94 | 5.68 | 0 | 0 | 0 |
| 21/06/2024 |
5.76
|
15,700 | 5.68 | 6.03 | 5.50 | 0 | 0 | 0 |
| 20/06/2024 |
5.68
|
3,001 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 19/06/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/06/2024 |
5.68
|
300 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 17/06/2024 |
5.76
|
1,300 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 14/06/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 13/06/2024 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 12/06/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 11/06/2024 |
5.50
|
2,501 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.85
|
500 | 5.50 | 5.85 | 5.50 | 0 | 0 | 0 |
| 07/06/2024 |
5.50
|
128 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
6.11
|
200 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 |
| 05/06/2024 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 04/06/2024 |
5.76
|
4,500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 03/06/2024 |
6.38
|
13 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 31/05/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 30/05/2024 |
6.38
|
5 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 29/05/2024 |
6.38
|
50 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 28/05/2024 |
6.38
|
36 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 27/05/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 24/05/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 23/05/2024 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 22/05/2024 |
6.38
|
183 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 21/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 17/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 15/05/2024 |
5.85
|
1 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/05/2024 |
5.85
|
5 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 08/05/2024 |
5.85
|
55 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 06/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 03/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 02/05/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 26/04/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 25/04/2024 |
5.42
|
200 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 24/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 23/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 22/04/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 19/04/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 17/04/2024 |
5.59
|
300 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.59
|
900 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
5.59
|
400 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.59
|
500 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |