| 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) |
-0.20 | -3.92% | 49,800 | 0 | 0 |
4.60
5.10
5
|
|
2 tháng
(2026-01-19) |
-0.70 | -12.50% | 161,100 | 0 | 0 |
4.60
6.10
5
|
|
3 tháng
(2025-12-18) |
-0.80 | -14.04% | 244,900 | 0 | 0 |
4.60
6.10
5
|
|
6 tháng
(2025-09-19) |
-1.10 | -18.33% | 575,500 | 900 | 0.0 |
4.60
6.10
5
|
|
12 tháng
(2025-03-24) |
-2 | -28.99% | 2,744,900 | 100 | -0.0 |
4.60
7.10
5
|
|
24 tháng
(2024-03-28) |
-1.10 | -18.33% | 5,039,379 | 900 | 0.0 |
4.10
8.10
5
|
|
36 tháng
(2023-04-03) |
2 | 68.97% | 5,883,681 | 4,000 | -0.0 |
2.60
8.90
5
|
|
60 tháng
(2021-04-13) |
-1.90 | -27.94% | 6,713,618 | 17,200 | 0.0 |
2.10
10.40
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2024 |
4.30
|
200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/03/2024 |
4.80
|
610 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/03/2024 |
4.60
|
2,616 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/03/2024 |
4.50
|
429 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/03/2024 |
4.40
|
1,705 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/02/2024 |
4.60
|
800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.90
|
8,550 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 26/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
4.70
|
1,104 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/02/2024 |
4.90
|
2 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/02/2024 |
4.90
|
201 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/02/2024 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/02/2024 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/02/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/02/2024 |
4.50
|
3,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/02/2024 |
4.50
|
2,800 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/01/2024 |
4.50
|
300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/01/2024 |
4.60
|
900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/01/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/01/2024 |
4.70
|
400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/01/2024 |
4.90
|
600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/01/2024 |
4.80
|
1,703 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
1,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5.40
|
4,200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 19/01/2024 |
4.90
|
4,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/01/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/01/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/01/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/01/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/01/2024 |
4.80
|
800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/01/2024 |
4.90
|
2,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/01/2024 |
5
|
400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/01/2024 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/01/2024 |
5.10
|
600 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 05/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2024 |
5
|
300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 02/01/2024 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/12/2023 |
5
|
6,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 28/12/2023 |
5
|
400 | 4.90 | 5 | 5 | 0 | 0 | 0 |
| 26/12/2023 |
4.90
|
600 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/12/2023 |
5.30
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.40
|
100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
5,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/12/2023 |
5.20
|
600 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
4.90
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/12/2023 |
4.90
|
100 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/12/2023 |
4.80
|
5,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 07/12/2023 |
4.80
|
200 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/12/2023 |
4.60
|
3,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/12/2023 |
4.70
|
7,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/11/2023 |
4.90
|
1,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/11/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/11/2023 |
5
|
1,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 27/11/2023 |
4.70
|
700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 24/11/2023 |
4.70
|
1,800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 23/11/2023 |
5.20
|
300 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2023 |
5
|
1,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 17/11/2023 |
5.20
|
4,700 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
| 16/11/2023 |
5.10
|
1,200 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 14/11/2023 |
5.70
|
200 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/11/2023 |
5.30
|
400 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 10/11/2023 |
5.80
|
300 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/11/2023 |
5.60
|
100 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/11/2023 |
5.10
|
300 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 07/11/2023 |
5.70
|
300 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/11/2023 |
5.60
|
400 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/11/2023 |
5.20
|
100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 02/11/2023 |
5.80
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/10/2023 |
5.70
|
300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 24/10/2023 |
6
|
2,000 | 5.70 | 6 | 6 | 0 | 0 | 0 |
| 19/10/2023 |
5.70
|
200 | 5 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/10/2023 |
5
|
100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 17/10/2023 |
5.40
|
200 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/10/2023 |
5.30
|
300 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 12/10/2023 |
5.90
|
1,600 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 11/10/2023 |
5.30
|
100 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/10/2023 |
5.20
|
1,700 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 09/10/2023 |
5
|
1,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/10/2023 |
5.20
|
4,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/10/2023 |
5.40
|
1,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/10/2023 |
5.80
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 02/10/2023 |
6
|
300 | 5.30 | 6 | 5.80 | 0 | 0 | 0 |
| 29/09/2023 |
5.30
|
900 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 27/09/2023 |
6
|
1,500 | 5.40 | 6 | 5.90 | 0 | 0 | 0 |
| 26/09/2023 |
5.40
|
1,400 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/09/2023 |
5.30
|
4,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 22/09/2023 |
5.30
|
8,700 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/09/2023 |
5.50
|
4,400 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 20/09/2023 |
6
|
7,400 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |