| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.90 | -8.82% | 20,600 | 0 | 0 |
8.50
10.90
9.30
|
|
2 tháng
(2026-07-20) |
-2.90 | -23.77% | 69,600 | 0 | 0 |
8.50
12.30
9.30
|
|
3 tháng
(2026-06-19) |
-0.20 | -2.11% | 242,800 | 0 | 0 |
8.50
12.30
9.30
|
|
6 tháng
(2026-03-23) |
0.80 | 9.41% | 553,800 | -2,500 | -0.0 |
8.40
12.30
9.30
|
|
12 tháng
(2025-09-22) |
-1.20 | -11.43% | 2,714,700 | -2,500 | -0.0 |
8.10
15.90
9.30
|
|
24 tháng
(2024-09-27) |
5.02 | 117.21% | 5,224,173 | -2,900 | -0.0 |
4.04
15.90
9.30
|
|
36 tháng
(2023-10-03) |
4.30 | 86.18% | 7,891,227 | -2,944 | -0.0 |
3.89
15.90
9.30
|
|
60 tháng
(2021-10-13) |
-6.95 | -42.78% | 26,889,509 | -19,841 | 0.2 |
3.89
22.36
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
4.28
|
22,603 | 4.28 | 4.28 | 4.04 | 0 | 0 | 0 |
| 16/10/2024 |
4.44
|
308 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
| 15/10/2024 |
4.36
|
13,506 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
| 14/10/2024 |
4.68
|
10,350 | 4.44 | 4.84 | 4.12 | 0 | 0 | 0 |
| 11/10/2024 |
4.44
|
44,300 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 10/10/2024 |
4.04
|
7,411 | 4.12 | 4.36 | 4.04 | 0 | 0 | 0 |
| 09/10/2024 |
4.12
|
7,588 | 3.96 | 4.36 | 3.89 | 0 | 0 | 0 |
| 08/10/2024 |
4.28
|
14,800 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 07/10/2024 |
4.28
|
5,702 | 4.20 | 4.36 | 3.81 | 0 | 0 | 0 |
| 04/10/2024 |
4.20
|
4,305 | 4.28 | 4.28 | 3.89 | 0 | 0 | 0 |
| 03/10/2024 |
4.04
|
500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 02/10/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 01/10/2024 |
4.28
|
3,100 | 4.04 | 4.28 | 4.04 | 0 | 0 | 0 |
| 30/09/2024 |
4.28
|
20,600 | 4.36 | 4.36 | 4.04 | 0 | 0 | 0 |
| 27/09/2024 |
4.28
|
800 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
| 26/09/2024 |
4.36
|
11,911 | 4.60 | 4.60 | 4.12 | 0 | 0 | 0 |
| 25/09/2024 |
4.36
|
15,610 | 4.04 | 4.36 | 3.96 | 0 | 0 | 0 |
| 24/09/2024 |
4.36
|
21,904 | 4.04 | 4.60 | 3.96 | 0 | 0 | 0 |
| 23/09/2024 |
4.28
|
2,300 | 4.12 | 4.28 | 4.04 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
10,500 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 19/09/2024 |
4.04
|
4,317 | 4.60 | 4.60 | 4.04 | 0 | 0 | 0 |
| 18/09/2024 |
4.20
|
1,100 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 17/09/2024 |
4.20
|
9,800 | 4.36 | 4.36 | 3.96 | 0 | 0 | 0 |
| 16/09/2024 |
4.28
|
14,900 | 4.44 | 4.44 | 3.89 | 0 | 0 | 0 |
| 13/09/2024 |
4.04
|
6,600 | 4.04 | 4.44 | 3.65 | 0 | 0 | 0 |
| 12/09/2024 |
4.04
|
800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 10/09/2024 |
4.04
|
600 | 3.89 | 4.04 | 3.73 | 0 | 0 | 0 |
| 09/09/2024 |
4.12
|
5,700 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
| 06/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/09/2024 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 03/09/2024 |
4.52
|
26,200 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
| 02/09/2024 |
4.44
|
1,400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/08/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/08/2024 |
3.89
|
1,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 28/08/2024 |
4.04
|
2,810 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 |
| 27/08/2024 |
3.96
|
4,000 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
| 26/08/2024 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/08/2024 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 22/08/2024 |
4.04
|
983 | 3.81 | 4.04 | 3.73 | 0 | 0 | 0 |
| 21/08/2024 |
3.96
|
1,800 | 3.89 | 3.96 | 3.73 | 0 | 0 | 0 |
| 20/08/2024 |
3.96
|
3,700 | 4.04 | 4.20 | 3.96 | 0 | 0 | 0 |
| 19/08/2024 |
3.96
|
2,500 | 4.04 | 4.20 | 3.96 | 0 | 0 | 0 |
| 16/08/2024 |
4.04
|
1,700 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 |
| 15/08/2024 |
3.96
|
1,200 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
26,000 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
| 13/08/2024 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/08/2024 |
4.36
|
170 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 09/08/2024 |
4.28
|
1,400 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 |
| 08/08/2024 |
4.44
|
6,600 | 4.52 | 4.52 | 4.04 | 0 | 0 | 0 |
| 07/08/2024 |
4.44
|
300 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 |
| 06/08/2024 |
4.44
|
1,400 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 05/08/2024 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/08/2024 |
4.52
|
1,800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 01/08/2024 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 31/07/2024 |
4.52
|
13,900 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 30/07/2024 |
4.20
|
800 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 29/07/2024 |
4.20
|
1,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/07/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/07/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.20
|
700 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 22/07/2024 |
4.28
|
4,300 | 4.04 | 4.28 | 4.04 | 0 | 0 | 0 |
| 19/07/2024 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 18/07/2024 |
4.36
|
2,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 17/07/2024 |
4.36
|
4,400 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 16/07/2024 |
4.44
|
300 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 15/07/2024 |
4.36
|
2,000 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 |
| 12/07/2024 |
4.44
|
1,400 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 11/07/2024 |
4.44
|
103,900 | 4.20 | 4.44 | 4.12 | 0 | 0 | 0 |
| 10/07/2024 |
4.12
|
1,400 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
| 09/07/2024 |
4.12
|
2,300 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 08/07/2024 |
4.20
|
300 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 05/07/2024 |
4.20
|
3,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/07/2024 |
4.20
|
7,100 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 03/07/2024 |
4.52
|
20,400 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
| 02/07/2024 |
4.28
|
3,900 | 4.52 | 4.52 | 4.20 | 0 | 0 | 0 |
| 01/07/2024 |
4.44
|
4,700 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
| 28/06/2024 |
4.44
|
3,800 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 27/06/2024 |
4.68
|
9,636 | 4.84 | 4.84 | 4.28 | 0 | 0 | 0 |
| 26/06/2024 |
4.76
|
20,000 | 4.68 | 4.92 | 4.28 | 0 | 0 | 0 |
| 25/06/2024 |
4.68
|
6,800 | 4.84 | 4.92 | 4.60 | 0 | 0 | 0 |
| 24/06/2024 |
4.76
|
69,702 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 |
| 21/06/2024 |
4.60
|
8,300 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 20/06/2024 |
4.60
|
11,200 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 19/06/2024 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/06/2024 |
4.44
|
600 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 17/06/2024 |
4.36
|
5,300 | 4.28 | 4.52 | 4.28 | 0 | 0 | 0 |
| 14/06/2024 |
4.44
|
3,700 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 13/06/2024 |
4.36
|
1,900 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
| 12/06/2024 |
4.44
|
4,800 | 4.36 | 4.44 | 4.28 | 0 | 0 | 0 |
| 11/06/2024 |
4.76
|
2,500 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
| 10/06/2024 |
4.52
|
400 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 07/06/2024 |
4.52
|
84,650 | 4.68 | 4.76 | 4.28 | 0 | 0 | 0 |
| 06/06/2024 |
4.68
|
18,700 | 4.52 | 4.68 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
5,600 | 4.60 | 4.68 | 4.20 | 0 | 0 | 0 |
| 04/06/2024 |
4.44
|
3,500 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
3,100 | 4.52 | 4.76 | 4.52 | 0 | 0 | 0 |
| 31/05/2024 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |