| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -1.10% | 7,600 | 0 | 0 |
7.60
9.10
9
|
|
2 tháng
(2026-04-13) |
-2 | -18.18% | 68,800 | 0 | 0 |
7.60
11
9
|
|
3 tháng
(2026-03-16) |
-2.50 | -21.74% | 98,600 | 0 | 0 |
7.60
11.80
9
|
|
6 tháng
(2025-12-15) |
-3.20 | -26.23% | 596,400 | 800 | 0.0 |
7.60
14.10
9
|
|
12 tháng
(2025-06-17) |
4.40 | 95.65% | 7,097,700 | -410,300 | -3.0 |
4.40
14.10
9
|
|
24 tháng
(2024-06-24) |
4.80 | 114.29% | 7,948,345 | -505,400 | -3.4 |
3
14.10
9
|
|
36 tháng
(2023-06-28) |
2.10 | 30.43% | 11,021,318 | -734,870 | -6.0 |
3
14.10
9
|
|
60 tháng
(2021-07-08) |
-10 | -52.63% | 17,991,556 | -1,091,212 | -9.4 |
3
24.10
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.10
|
15,214 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
33,313 | 4 | 4.40 | 3.80 | 300 | 0 | 0.0 |
| 30/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
15,058 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
13,655 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
30,703 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.60
|
2,845 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/05/2024 |
4.70
|
7,156 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
5
|
9,604 | 5 | 5.30 | 4.60 | 200 | 0 | 0.0 |
| 20/05/2024 |
5
|
9,011 | 5.50 | 5.80 | 4.80 | 300 | 0 | 0.0 |
| 17/05/2024 |
5.20
|
20,718 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/05/2024 |
4.90
|
41,001 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
46,701 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
27,771 | 5.90 | 6.60 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5.90
|
78,641 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
5.20
|
40,986 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
4.70
|
42,693 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
15,400 | 4 | 4.30 | 4 | 320,000 | 0 | 1.1 |
| 07/05/2024 |
3.90
|
3 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2024 |
3.90
|
2,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/05/2024 |
4
|
740 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/05/2024 |
4
|
534 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/04/2024 |
3.90
|
1,005 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
2,001 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
3.90
|
6 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
13,705 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
5,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
1,805 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.10
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
2,110 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.10
|
11,313 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
5,810 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
1,501 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
2,004 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
2,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.20
|
8,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
1,701 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
13,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
5,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
13,115 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
16,507 | 4.20 | 4.30 | 4.20 | 0 | 5 | -0.0 |
| 14/03/2024 |
4.20
|
2,101 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
4,801 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
5,301 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2024 |
4.20
|
2,905 | 4 | 4.20 | 4 | 0 | 2 | -0.0 |
| 01/03/2024 |
4
|
7,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4
|
9,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
1,402 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
2,902 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
2,908 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
5,415 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
4
|
1,460 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
1,698 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
1,213 | 4.10 | 4.10 | 4.10 | 200 | 0 | 0.0 |
| 16/02/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
1,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
2,409 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.10
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
9,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
4,024 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
1,012 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
6,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
7,604 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/01/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2024 |
4
|
14,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/01/2024 |
4.20
|
2,202 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/01/2024 |
4
|
5,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/01/2024 |
4.10
|
206 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/01/2024 |
4.10
|
12,405 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/01/2024 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/01/2024 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |