| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.60 | -8.22% | 522,800 | 0 | 0 |
6.70
7.60
6.70
|
|
2 tháng
(2026-03-02) |
-1.30 | -16.25% | 3,899,400 | -10,000 | -0.1 |
6.70
10.90
6.70
|
|
3 tháng
(2026-02-02) |
-0.10 | -1.47% | 4,425,500 | -10,000 | -0.1 |
6.30
10.90
6.70
|
|
6 tháng
(2025-11-03) |
0.80 | 13.56% | 5,119,400 | -10,000 | -0.1 |
5.60
10.90
6.70
|
|
12 tháng
(2025-05-06) |
1.38 | 25.93% | 8,272,600 | -11,100 | -0.1 |
5.32
10.90
6.70
|
|
24 tháng
(2024-05-13) |
1.26 | 23.09% | 18,228,830 | -11,900 | -0.1 |
4.93
10.90
6.70
|
|
36 tháng
(2023-05-17) |
2.02 | 43.06% | 23,628,794 | -56,000 | -0.4 |
4.49
10.90
6.70
|
|
60 tháng
(2021-05-27) |
0.37 | 5.84% | 52,932,403 | -60,236 | -0.8 |
3.82
20.93
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
5.35
|
10,600 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 24/04/2024 |
5.15
|
6,400 | 4.96 | 5.35 | 4.96 | 0 | 0 | 0 |
| 23/04/2024 |
5.15
|
1,000 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 22/04/2024 |
5.25
|
4,300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 19/04/2024 |
5.25
|
3,600 | 5.35 | 5.35 | 4.86 | 0 | 0 | 0 |
| 17/04/2024 |
5.54
|
4,600 | 5.35 | 5.54 | 5.25 | 0 | 0 | 0 |
| 16/04/2024 |
5.44
|
17,003 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
| 15/04/2024 |
5.44
|
23,306 | 5.54 | 5.64 | 5.15 | 0 | 0 | 0 |
| 12/04/2024 |
5.73
|
2,700 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
| 11/04/2024 |
5.73
|
805 | 5.64 | 5.73 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.73
|
13,100 | 5.73 | 5.83 | 5.54 | 0 | 0 | 0 |
| 09/04/2024 |
5.83
|
7,002 | 5.35 | 5.83 | 5.35 | 0 | 0 | 0 |
| 08/04/2024 |
5.83
|
32,006 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
| 05/04/2024 |
5.93
|
69,202 | 5.54 | 6.03 | 5.54 | 0 | 0 | 0 |
| 04/04/2024 |
5.64
|
5,606 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 03/04/2024 |
5.73
|
89,905 | 5.44 | 5.93 | 5.44 | 0 | 0 | 0 |
| 02/04/2024 |
5.44
|
20,100 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 01/04/2024 |
5.35
|
7,301 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 29/03/2024 |
5.44
|
19,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 28/03/2024 |
5.25
|
1,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/03/2024 |
5.35
|
600 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 26/03/2024 |
5.44
|
13,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 25/03/2024 |
5.35
|
13,504 | 5.44 | 5.44 | 5.15 | 0 | 0 | 0 |
| 22/03/2024 |
5.44
|
12,900 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 21/03/2024 |
5.25
|
4,300 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 20/03/2024 |
5.35
|
7,300 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 19/03/2024 |
5.35
|
7,100 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 18/03/2024 |
5.44
|
5,405 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 15/03/2024 |
5.35
|
15,800 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 14/03/2024 |
5.44
|
23,904 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 |
| 13/03/2024 |
5.44
|
14,307 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 12/03/2024 |
5.05
|
8,200 | 5.15 | 5.25 | 4.96 | 0 | 0 | 0 |
| 11/03/2024 |
5.35
|
6,501 | 5.44 | 5.44 | 4.86 | 0 | 0 | 0 |
| 08/03/2024 |
5.54
|
17,662 | 5.44 | 5.54 | 5.25 | 0 | 0 | 0 |
| 07/03/2024 |
5.44
|
3,200 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 06/03/2024 |
5.54
|
6,200 | 5.44 | 5.54 | 5.15 | 0 | 0 | 0 |
| 05/03/2024 |
5.54
|
8,500 | 5.25 | 5.54 | 5.25 | 0 | 0 | 0 |
| 04/03/2024 |
5.35
|
8,705 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 01/03/2024 |
5.44
|
12,000 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
| 29/02/2024 |
5.15
|
3,300 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 28/02/2024 |
5.15
|
16,900 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 27/02/2024 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/02/2024 |
5.15
|
5,700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/02/2024 |
5.05
|
13,900 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/02/2024 |
5.15
|
1,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/02/2024 |
5.05
|
7,106 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 20/02/2024 |
5.15
|
7,604 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 19/02/2024 |
5.15
|
8,800 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/02/2024 |
5.05
|
1,400 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 15/02/2024 |
5.05
|
4,300 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 07/02/2024 |
5.05
|
3,400 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 06/02/2024 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 05/02/2024 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 02/02/2024 |
5.05
|
5,400 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 01/02/2024 |
5.05
|
2,801 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 31/01/2024 |
5.05
|
14,800 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
2,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 29/01/2024 |
5.15
|
502 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/01/2024 |
5.05
|
7,300 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 25/01/2024 |
5.05
|
14,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 24/01/2024 |
5.15
|
3,302 | 4.96 | 5.15 | 4.96 | 0 | 0 | 0 |
| 23/01/2024 |
5.05
|
3,000 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |
| 22/01/2024 |
5.05
|
10,200 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/01/2024 |
5.15
|
27,400 | 5.05 | 5.15 | 4.96 | 0 | 0 | 0 |
| 18/01/2024 |
5.05
|
9,200 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 17/01/2024 |
5.05
|
8,500 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/01/2024 |
5.05
|
1,511 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 15/01/2024 |
4.96
|
5,900 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 12/01/2024 |
5.15
|
2,700 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 |
| 11/01/2024 |
5.15
|
4,700 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 10/01/2024 |
5.15
|
1,011 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 09/01/2024 |
5.25
|
502 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 08/01/2024 |
5.15
|
6,600 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 05/01/2024 |
5.15
|
1,200 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 04/01/2024 |
5.15
|
21,800 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 03/01/2024 |
5.15
|
700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 02/01/2024 |
5.05
|
18,711 | 5.05 | 5.25 | 4.96 | 0 | 0 | 0 |
| 29/12/2023 |
5.05
|
6,100 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 |
| 28/12/2023 |
5.25
|
8,100 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 27/12/2023 |
5.25
|
7,000 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 26/12/2023 |
5.35
|
3,200 | 5.25 | 5.35 | 5.15 | 0 | 0 | 0 |
| 25/12/2023 |
5.25
|
700 | 5.25 | 5.35 | 5.15 | 0 | 0 | 0 |
| 22/12/2023 |
5.25
|
2,900 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 21/12/2023 |
5.25
|
1,100 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 20/12/2023 |
5.35
|
400 | 4.86 | 5.35 | 4.96 | 0 | 0 | 0 |
| 19/12/2023 |
4.86
|
1,700 | 5.35 | 5.44 | 4.86 | 0 | 0 | 0 |
| 18/12/2023 |
5.35
|
200 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 15/12/2023 |
5.35
|
1,600 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 14/12/2023 |
5.44
|
23,000 | 5.05 | 5.44 | 5.25 | 0 | 0 | 0 |
| 13/12/2023 |
5.05
|
19,100 | 5.25 | 5.35 | 5.05 | 0 | 0 | 0 |
| 12/12/2023 |
5.25
|
13,300 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 11/12/2023 |
5.35
|
100 | 5.25 | 5.35 | 5.35 | 0 | 0 | 0 |
| 08/12/2023 |
5.25
|
16,900 | 5.25 | 5.35 | 5.15 | 0 | 0 | 0 |
| 07/12/2023 |
5.25
|
3,100 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 06/12/2023 |
5.15
|
26,800 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 05/12/2023 |
5.35
|
8,400 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 04/12/2023 |
5.25
|
6,700 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 01/12/2023 |
5.25
|
3,400 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 |
| 30/11/2023 |
5.25
|
5,900 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 29/11/2023 |
5.44
|
29,000 | 5.35 | 5.44 | 5.15 | 0 | 0 | 0 |