| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.20 | -11.76% | 46,400 | 0 | 0 |
1.50
1.70
1.50
|
|
2 tháng
(2026-06-04) |
-0.30 | -16.67% | 88,600 | 0 | 0 |
1.50
1.80
1.50
|
|
3 tháng
(2026-05-05) |
-0.20 | -11.76% | 198,400 | 0 | 0 |
1.50
1.80
1.50
|
|
6 tháng
(2026-02-04) |
-0.40 | -21.05% | 1,573,000 | 0 | 0 |
1.50
2
1.50
|
|
12 tháng
(2025-08-08) |
-0.90 | -37.50% | 5,786,600 | 0 | 0 |
1.50
2.60
1.50
|
|
24 tháng
(2024-08-13) |
-0.70 | -31.82% | 18,202,417 | 0 | 0 |
1.50
2.80
1.50
|
|
36 tháng
(2023-08-21) |
-4.90 | -76.56% | 149,495,421 | 0 | 0 |
1.50
10.40
1.50
|
|
60 tháng
(2021-08-30) |
-10.44 | -87.44% | 355,873,455 | 0 | 0 |
1.50
35.74
1.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2024 |
5.40
|
502,045 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/03/2024 |
5.40
|
219,579 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
394,964 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/03/2024 |
5.30
|
306,087 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/02/2024 |
5.40
|
245,976 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
305,612 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/02/2024 |
5.40
|
264,227 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
484,875 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.60
|
468,600 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.70
|
885,868 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 21/02/2024 |
5.50
|
228,591 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/02/2024 |
5.50
|
163,503 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
184,336 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/02/2024 |
5.50
|
234,104 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/02/2024 |
5.30
|
166,219 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.30
|
119,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/02/2024 |
5.20
|
112,601 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/02/2024 |
5.20
|
122,963 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.20
|
322,119 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
498,501 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.40
|
393,354 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
136,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.60
|
230,764 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.60
|
195,374 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.60
|
116,876 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.60
|
326,465 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/01/2024 |
5.70
|
264,939 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.70
|
171,362 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/01/2024 |
5.60
|
145,708 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
312,656 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
276,270 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.80
|
155,780 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
254,526 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.80
|
433,538 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.80
|
352,310 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
424,785 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 09/01/2024 |
5.90
|
549,569 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
577,968 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
466,575 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 04/01/2024 |
6
|
822,750 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/01/2024 |
6.10
|
766,831 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/01/2024 |
6
|
1,365,431 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 29/12/2023 |
5.80
|
403,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/12/2023 |
5.70
|
180,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/12/2023 |
5.70
|
270,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
5.70
|
320,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/12/2023 |
5.70
|
279,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
312,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/12/2023 |
5.80
|
291,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/12/2023 |
5.90
|
391,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/12/2023 |
5.80
|
425,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 18/12/2023 |
5.70
|
457,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/12/2023 |
5.80
|
423,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/12/2023 |
5.80
|
406,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 13/12/2023 |
5.90
|
930,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/12/2023 |
5.90
|
303,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/12/2023 |
5.80
|
625,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/12/2023 |
6
|
753,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/12/2023 |
6.10
|
1,100,100 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 06/12/2023 |
6.10
|
1,756,600 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
633,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 04/12/2023 |
5.90
|
856,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/12/2023 |
5.60
|
809,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/11/2023 |
5.70
|
453,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 29/11/2023 |
5.80
|
558,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/11/2023 |
5.80
|
480,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/11/2023 |
5.90
|
666,300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 24/11/2023 |
5.90
|
1,201,200 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 23/11/2023 |
5.80
|
1,185,100 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 22/11/2023 |
6.20
|
717,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 21/11/2023 |
6.30
|
1,045,600 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/11/2023 |
6
|
783,600 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 17/11/2023 |
6
|
2,470,800 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 16/11/2023 |
5.80
|
499,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/11/2023 |
5.70
|
965,800 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 14/11/2023 |
5.70
|
724,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/11/2023 |
5.70
|
1,172,500 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 10/11/2023 |
5.80
|
1,776,200 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 09/11/2023 |
5.90
|
1,828,100 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
| 08/11/2023 |
5.40
|
1,679,300 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 07/11/2023 |
5
|
750,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/11/2023 |
5
|
550,700 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 03/11/2023 |
5.20
|
1,221,700 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 02/11/2023 |
4.90
|
1,108,000 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 01/11/2023 |
4.50
|
411,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/10/2023 |
4.30
|
605,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 30/10/2023 |
4.40
|
395,500 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 27/10/2023 |
4.80
|
583,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 26/10/2023 |
4.70
|
1,307,200 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 25/10/2023 |
5.40
|
484,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/10/2023 |
5.50
|
688,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/10/2023 |
5.30
|
500,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/10/2023 |
5.20
|
868,900 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 19/10/2023 |
5.10
|
978,900 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 18/10/2023 |
5.50
|
2,008,300 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 17/10/2023 |
6.10
|
1,184,000 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 16/10/2023 |
6.30
|
754,600 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/10/2023 |
6.60
|
992,700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/10/2023 |
6.60
|
1,016,600 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 11/10/2023 |
6.80
|
1,461,100 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |