| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 99,300 | 0 | 0 |
3.70
3.90
3.80
|
|
2 tháng
(2026-01-12) |
0 | 0% | 134,200 | 0 | 0 |
3.70
3.90
3.80
|
|
3 tháng
(2025-12-15) |
0.10 | 2.70% | 188,600 | 0 | 0 |
3.60
3.90
3.80
|
|
6 tháng
(2025-09-15) |
-0.30 | -7.32% | 810,800 | 2,000 | 0.0 |
3.50
4.20
3.80
|
|
12 tháng
(2025-03-18) |
-0.70 | -15.56% | 2,930,500 | 2,100 | 0.0 |
3.50
4.70
3.80
|
|
24 tháng
(2024-03-25) |
-0.90 | -19.15% | 5,524,893 | 9,100 | 0.0 |
3.50
5
3.80
|
|
36 tháng
(2023-03-29) |
-0.80 | -17.39% | 11,483,440 | -295,700 | -1.5 |
3.50
7.70
3.80
|
|
60 tháng
(2021-04-08) |
-3.10 | -44.93% | 41,549,704 | -310,100 | -1.6 |
3.50
27.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
4.90
|
40,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
13,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
3,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5
|
27,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
24,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/03/2024 |
5
|
4,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
36,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.10
|
41,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/02/2024 |
5.10
|
22,350 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/02/2024 |
5.20
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/02/2024 |
5.30
|
89,400 | 5 | 5.30 | 5 | 0 | 13,300 | -0.1 |
| 22/02/2024 |
5
|
136,701 | 5 | 5.10 | 5 | 0 | 136,700 | -0.7 |
| 21/02/2024 |
5
|
32,500 | 5 | 5 | 4.90 | 0 | 10,000 | -0.1 |
| 20/02/2024 |
5
|
32,500 | 5 | 5 | 4.90 | 0 | 25,500 | -0.1 |
| 19/02/2024 |
5
|
57,600 | 5 | 5 | 5 | 0 | 57,600 | -0.3 |
| 16/02/2024 |
5
|
30,500 | 5 | 5.10 | 5 | 0 | 28,200 | -0.1 |
| 15/02/2024 |
5
|
4,500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 100 | -0.0 |
| 05/02/2024 |
5
|
17,300 | 5.10 | 5.10 | 4.80 | 0 | 5,900 | -0.0 |
| 02/02/2024 |
5.20
|
5,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.20
|
6,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 31/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/01/2024 |
5.30
|
6,500 | 5.10 | 5.30 | 5.10 | 0 | 5,000 | -0.0 |
| 29/01/2024 |
5.30
|
16,600 | 5.20 | 5.30 | 5.20 | 0 | 12,000 | -0.1 |
| 26/01/2024 |
5.30
|
1,000 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/01/2024 |
5.30
|
1,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
16,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/01/2024 |
5.40
|
13,500 | 5.60 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 18/01/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
6,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.20
|
7,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.50
|
201 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/01/2024 |
5.50
|
4,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
11,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.30
|
12,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/01/2024 |
5.50
|
8,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/01/2024 |
5.30
|
4,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
4,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.50
|
6,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.50
|
8,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/12/2023 |
5.50
|
3,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.50
|
7,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/12/2023 |
5.60
|
700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.60
|
5,100 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.90
|
500 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/12/2023 |
5.70
|
3,400 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/12/2023 |
5.50
|
1,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/12/2023 |
5.60
|
35,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 12/12/2023 |
5.60
|
2,800 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/12/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/12/2023 |
5.60
|
1,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/12/2023 |
5.60
|
13,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/12/2023 |
5.70
|
4,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
7,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/12/2023 |
5.80
|
20,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/12/2023 |
5.80
|
23,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 30/11/2023 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/11/2023 |
5.70
|
1,100 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/11/2023 |
5.60
|
2,200 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 27/11/2023 |
5.50
|
4,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/11/2023 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/11/2023 |
5.90
|
4,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/11/2023 |
5.90
|
4,500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 21/11/2023 |
6
|
3,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/11/2023 |
6
|
1,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 17/11/2023 |
6
|
22,900 | 5.80 | 6.30 | 5.60 | 6,000 | 0 | 0.0 |
| 16/11/2023 |
5.80
|
10,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/11/2023 |
5.70
|
10,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/11/2023 |
5.40
|
39,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 13/11/2023 |
5.40
|
26,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/11/2023 |
5.40
|
8,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/11/2023 |
5.50
|
35,100 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/11/2023 |
5.40
|
35,500 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 07/11/2023 |
5.20
|
2,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/11/2023 |
5.20
|
4,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/11/2023 |
5.30
|
8,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/11/2023 |
5.30
|
14,200 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 01/11/2023 |
5.10
|
2,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2023 |
5.10
|
1,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 30/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/10/2023 |
5.30
|
21,000 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 26/10/2023 |
5
|
2,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 25/10/2023 |
5.30
|
7,000 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 24/10/2023 |
5.30
|
4,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 23/10/2023 |
5.20
|
3,500 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
| 20/10/2023 |
5.10
|
5,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/10/2023 |
5.10
|
5,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/10/2023 |
5.10
|
13,400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 17/10/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/10/2023 |
5.50
|
3,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/10/2023 |
5.70
|
14,100 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |