| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.50 | -6.25% | 89,900 | 0 | 0 |
7.50
8.20
7.50
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.60% | 299,000 | 0 | 0 |
6.90
8.20
7.50
|
|
3 tháng
(2026-01-30) |
0.30 | 4.17% | 355,600 | 200 | 0.0 |
6.90
8.20
7.50
|
|
6 tháng
(2025-11-03) |
-0.20 | -2.60% | 729,700 | 200 | 0.0 |
6.60
8.20
7.50
|
|
12 tháng
(2025-05-05) |
1.20 | 19.05% | 1,999,700 | -8,300 | -0.0 |
6.30
8.20
7.50
|
|
24 tháng
(2024-05-10) |
0.70 | 10.29% | 4,448,862 | -8,300 | 0.0 |
4.30
8.20
7.50
|
|
36 tháng
(2023-05-16) |
3.50 | 87.50% | 5,734,488 | -8,400 | 0.0 |
4
8.20
7.50
|
|
60 tháng
(2021-05-26) |
3.70 | 97.37% | 33,862,495 | -65,100 | -0.3 |
3
14.30
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.70
|
101 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/04/2024 |
5.80
|
534 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 17/04/2024 |
7.10
|
1,000 | 7.20 | 7.20 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
6.40
|
215 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/04/2024 |
6.20
|
1,000 | 5.70 | 7 | 5.70 | 0 | 0 | 0 |
| 11/04/2024 |
6
|
1,000 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
6
|
9,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
5.80
|
300 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 08/04/2024 |
6
|
5,301 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 05/04/2024 |
6.20
|
900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 04/04/2024 |
6.20
|
709 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
6.50
|
6,322 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 02/04/2024 |
6.70
|
801 | 7.40 | 7.40 | 6 | 0 | 0 | 0 |
| 01/04/2024 |
6.80
|
200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 29/03/2024 |
6
|
5,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 28/03/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/03/2024 |
6
|
4,300 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 26/03/2024 |
6.50
|
4,920 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 25/03/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/03/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/03/2024 |
6.20
|
5,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.80
|
2,400 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 18/03/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/03/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/03/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/03/2024 |
5.80
|
8,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/03/2024 |
5.80
|
20,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/03/2024 |
5.70
|
1,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/03/2024 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/03/2024 |
5.70
|
900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/03/2024 |
5.70
|
900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/02/2024 |
5.60
|
200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/02/2024 |
5.80
|
500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/02/2024 |
5.70
|
300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
12,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.40
|
12,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/02/2024 |
5.50
|
83,000 | 5.50 | 5.70 | 4.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
5,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/02/2024 |
5.50
|
13,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/02/2024 |
5.50
|
8,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/02/2024 |
5.60
|
3,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/02/2024 |
5.40
|
13,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/02/2024 |
5.40
|
8,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/01/2024 |
5.70
|
5,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
2,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/01/2024 |
5.60
|
9,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.40
|
72,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
5.50
|
1,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 18/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/01/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
4,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2024 |
5.20
|
3,200 | 5 | 5.90 | 4.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.20
|
37,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
2,605 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
10,600 | 5.90 | 5.90 | 4.60 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.30
|
4,700 | 5.20 | 5.30 | 5 | 0 | 100 | -0.0 |
| 03/01/2024 |
5.30
|
105 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/01/2024 |
5.30
|
1,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/12/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/12/2023 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/12/2023 |
5.30
|
16,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.20
|
17,310 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/12/2023 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/12/2023 |
5.10
|
6,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/12/2023 |
5
|
9,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2023 |
5
|
14,550 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2023 |
5
|
36,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 15/12/2023 |
5
|
200 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 14/12/2023 |
5.10
|
57,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2023 |
4.80
|
38,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/12/2023 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/12/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/12/2023 |
4.80
|
2,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/12/2023 |
5
|
500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 05/12/2023 |
4.90
|
1,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/12/2023 |
4.80
|
800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/12/2023 |
4.70
|
2,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/11/2023 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/11/2023 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |