| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.60 | 12.77% | 3,900 | 0 | 0 |
4
5.60
5.30
|
|
2 tháng
(2026-07-20) |
-2.80 | -34.57% | 9,200 | 0 | 0 |
4
8.10
5.30
|
|
3 tháng
(2026-06-22) |
-2.70 | -33.75% | 9,700 | 0 | 0 |
4
8.10
5.30
|
|
6 tháng
(2026-03-23) |
0.20 | 3.92% | 122,900 | 0 | 0 |
4
8.10
5.30
|
|
12 tháng
(2025-09-23) |
0.10 | 1.92% | 174,800 | 0 | 0 |
3.60
8.10
5.30
|
|
24 tháng
(2024-09-30) |
1.10 | 26.19% | 413,214 | 0 | 0 |
2.90
8.10
5.30
|
|
36 tháng
(2023-10-04) |
-0.20 | -3.64% | 729,539 | 0 | 0 |
2.90
8.10
5.30
|
|
60 tháng
(2021-11-03) |
-3.90 | -42.39% | 1,475,882 | 0 | 0 |
2.90
21.20
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/10/2024 |
4.40
|
2 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/10/2024 |
4
|
200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 30/09/2024 |
4.20
|
2,202 | 5.30 | 5.30 | 4.20 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
3,703 | 4.30 | 5.40 | 4.30 | 0 | 0 | 0 |
| 25/09/2024 |
5
|
5,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5
|
10,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 17/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/09/2024 |
4.50
|
502 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/09/2024 |
4
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/09/2024 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
3,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/08/2024 |
4.40
|
101 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/08/2024 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/08/2024 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
4.50
|
2,000 | 3.90 | 4.50 | 3.90 | 0 | 0 | 0 |
| 02/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/07/2024 |
4
|
2 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/07/2024 |
4
|
6,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.50
|
3 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
3,001 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
11,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/07/2024 |
5.10
|
10,100 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.10
|
6,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/07/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.20
|
2 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.20
|
106 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/07/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
709 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/06/2024 |
4.40
|
20,371 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4
|
35 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/06/2024 |
4
|
8 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/06/2024 |
4
|
1,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/06/2024 |
4.40
|
2,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
5,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2024 |
4.50
|
4,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/06/2024 |
4.80
|
10,509 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 13/06/2024 |
4.50
|
11,900 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 12/06/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
1 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
1,801 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.70
|
8,601 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
900 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
28,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |