| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.40 | 4.30% | 135,400 | 0 | 0 |
8.40
10
9.70
|
|
2 tháng
(2026-04-20) |
-0.50 | -4.90% | 267,100 | -2,500 | 0 |
8.40
11.20
9.70
|
|
3 tháng
(2026-03-19) |
1.10 | 12.79% | 300,400 | -2,500 | 0 |
8.30
11.20
9.70
|
|
6 tháng
(2025-12-19) |
-2 | -17.09% | 1,451,800 | -2,500 | 0 |
8.10
12.30
9.70
|
|
12 tháng
(2025-06-23) |
2.01 | 26.12% | 3,030,400 | -2,900 | -0.0 |
6.58
15.90
9.70
|
|
24 tháng
(2024-06-27) |
5.02 | 107.35% | 5,139,223 | -2,900 | -0.0 |
3.89
15.90
9.70
|
|
36 tháng
(2023-07-03) |
3.52 | 56.84% | 7,811,155 | -8,906 | -0.0 |
3.89
15.90
9.70
|
|
60 tháng
(2021-07-13) |
3.75 | 63.12% | 29,132,218 | -218,203 | -4.0 |
3.89
34.89
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
4.36
|
3,203 | 4.28 | 4.44 | 4.28 | 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 |
| 30/05/2024 |
4.76
|
50 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 29/05/2024 |
4.76
|
5,000 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 |
| 28/05/2024 |
4.68
|
6,500 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
| 27/05/2024 |
4.68
|
7,100 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 |
| 24/05/2024 |
4.60
|
900 | 4.36 | 4.60 | 4.36 | 0 | 0 | 0 |
| 23/05/2024 |
4.68
|
12,900 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 22/05/2024 |
4.36
|
400 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
| 21/05/2024 |
4.44
|
9,634 | 4.52 | 4.76 | 4.44 | 0 | 0 | 0 |
| 20/05/2024 |
4.84
|
900 | 4.60 | 4.84 | 4.44 | 0 | 0 | 0 |
| 17/05/2024 |
4.84
|
2,200 | 4.92 | 4.92 | 4.28 | 0 | 0 | 0 |
| 16/05/2024 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 15/05/2024 |
4.76
|
31,600 | 4.28 | 4.76 | 4.28 | 0 | 0 | 0 |
| 14/05/2024 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 13/05/2024 |
4.28
|
3,400 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 10/05/2024 |
4.36
|
2,800 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 09/05/2024 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 08/05/2024 |
4.44
|
2,500 | 4.36 | 4.44 | 4.28 | 0 | 0 | 0 |
| 07/05/2024 |
4.44
|
1,991 | 4.28 | 4.44 | 4.12 | 0 | 0 | 0 |
| 06/05/2024 |
4.52
|
2,900 | 4.20 | 4.68 | 4.20 | 0 | 0 | 0 |
| 03/05/2024 |
4.52
|
5,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.20
|
4,500 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
| 26/04/2024 |
4.04
|
6,800 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
| 25/04/2024 |
3.96
|
5,191 | 4.12 | 4.20 | 3.96 | 0 | 0 | 0 |
| 24/04/2024 |
4.04
|
39,400 | 4.20 | 4.44 | 4.04 | 0 | 0 | 0 |
| 23/04/2024 |
4.44
|
34,100 | 4.36 | 4.52 | 4.36 | 0 | 0 | 0 |
| 22/04/2024 |
4.60
|
28,500 | 4.36 | 4.84 | 4.28 | 0 | 0 | 0 |
| 19/04/2024 |
4.76
|
33,600 | 4.44 | 4.84 | 4.44 | 0 | 0 | 0 |
| 17/04/2024 |
4.60
|
35,391 | 4.60 | 4.84 | 4.36 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
84,900 | 4.52 | 4.68 | 4.36 | 0 | 0 | 0 |
| 15/04/2024 |
4.52
|
113,800 | 4.84 | 4.84 | 4.52 | 0 | 0 | 0 |
| 12/04/2024 |
4.44
|
149,100 | 4.04 | 4.44 | 3.96 | 0 | 0 | 0 |
| 11/04/2024 |
4.04
|
157,344 | 3.96 | 4.04 | 3.81 | 0 | 44 | -0.0 |
| 10/04/2024 |
4.04
|
18,110 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 |
| 09/04/2024 |
4.12
|
35,100 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
| 08/04/2024 |
4.12
|
5,300 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
| 05/04/2024 |
4.20
|
6,800 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
| 04/04/2024 |
4.20
|
1,300 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 03/04/2024 |
4.28
|
500 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 02/04/2024 |
4.28
|
12,309 | 4.20 | 4.28 | 4.12 | 0 | 0 | 0 |
| 01/04/2024 |
4.12
|
29,400 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 |
| 29/03/2024 |
4.04
|
6,900 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
4,700 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 |
| 27/03/2024 |
4.28
|
6,419 | 4.04 | 4.28 | 3.96 | 0 | 0 | 0 |
| 26/03/2024 |
4.04
|
17,100 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
| 25/03/2024 |
4.20
|
65,900 | 4.12 | 4.36 | 4.12 | 0 | 0 | 0 |
| 22/03/2024 |
4.28
|
9,600 | 4.28 | 4.36 | 4.20 | 0 | 0 | 0 |
| 21/03/2024 |
4.36
|
9,800 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 20/03/2024 |
4.36
|
14,300 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 19/03/2024 |
4.36
|
3,700 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 18/03/2024 |
4.36
|
11,702 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 15/03/2024 |
4.36
|
9,500 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 14/03/2024 |
4.36
|
16,000 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 13/03/2024 |
4.36
|
6,500 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
| 12/03/2024 |
4.52
|
21,100 | 4.36 | 4.52 | 4.36 | 0 | 0 | 0 |
| 11/03/2024 |
4.52
|
17,300 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
| 08/03/2024 |
4.52
|
26,200 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
| 07/03/2024 |
4.52
|
20,400 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
| 06/03/2024 |
4.52
|
12,900 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 05/03/2024 |
4.60
|
1,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/03/2024 |
4.60
|
2,914 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 01/03/2024 |
4.60
|
1,900 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 29/02/2024 |
4.60
|
6,500 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 28/02/2024 |
4.60
|
4,700 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 27/02/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 26/02/2024 |
4.68
|
2,100 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 23/02/2024 |
4.60
|
6,500 | 4.60 | 4.68 | 4.44 | 0 | 0 | 0 |
| 22/02/2024 |
4.60
|
3,500 | 4.60 | 4.76 | 4.60 | 0 | 0 | 0 |
| 21/02/2024 |
4.60
|
6,700 | 4.44 | 4.60 | 4.36 | 0 | 0 | 0 |
| 20/02/2024 |
4.68
|
11,600 | 4.52 | 4.68 | 4.20 | 0 | 0 | 0 |
| 19/02/2024 |
4.60
|
11,500 | 4.52 | 4.76 | 4.52 | 0 | 0 | 0 |
| 16/02/2024 |
4.60
|
600 | 4.36 | 4.60 | 4.36 | 0 | 0 | 0 |
| 15/02/2024 |
4.28
|
8,900 | 4.76 | 4.76 | 4.28 | 0 | 0 | 0 |
| 07/02/2024 |
4.44
|
1,400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/02/2024 |
4.52
|
1,500 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
| 05/02/2024 |
4.52
|
1,900 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 02/02/2024 |
4.52
|
8,700 | 4.68 | 4.68 | 4.44 | 0 | 0 | 0 |
| 01/02/2024 |
4.52
|
700 | 5.00 | 5.00 | 4.52 | 0 | 0 | 0 |
| 31/01/2024 |
4.60
|
8,400 | 4.60 | 4.68 | 4.44 | 0 | 0 | 0 |
| 30/01/2024 |
4.60
|
9,200 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
| 29/01/2024 |
4.76
|
9,000 | 4.68 | 4.84 | 4.68 | 0 | 0 | 0 |
| 26/01/2024 |
4.68
|
8,400 | 4.92 | 5.00 | 4.60 | 0 | 0 | 0 |
| 25/01/2024 |
4.92
|
10,300 | 4.76 | 5.15 | 4.68 | 0 | 0 | 0 |
| 24/01/2024 |
5.00
|
14,770 | 5.31 | 5.31 | 4.68 | 0 | 0 | 0 |
| 23/01/2024 |
4.92
|
31,500 | 4.52 | 4.92 | 4.52 | 0 | 0 | 0 |
| 22/01/2024 |
4.52
|
16,500 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 |
| 19/01/2024 |
4.44
|
2,100 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 |
| 18/01/2024 |
4.44
|
9,100 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 17/01/2024 |
4.52
|
6,300 | 4.28 | 4.52 | 4.28 | 0 | 0 | 0 |
| 16/01/2024 |
4.28
|
10,800 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 15/01/2024 |
4.20
|
7,400 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |