| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -13% | 13,200 | 0 | 0 |
8.70
10
8.70
|
|
2 tháng
(2026-06-01) |
-1.30 | -13% | 21,400 | -300 | 0 |
8.70
10
8.70
|
|
3 tháng
(2026-05-04) |
-0.20 | -2.25% | 49,600 | -400 | 0 |
8.70
10
8.70
|
|
6 tháng
(2026-02-02) |
-1.30 | -13% | 74,200 | -400 | 0 |
8.60
11
8.70
|
|
12 tháng
(2025-08-05) |
-0.60 | -6.45% | 200,400 | -10,200 | -0.1 |
7.90
11
8.70
|
|
24 tháng
(2024-08-12) |
1.29 | 17.40% | 590,214 | -26,700 | -0.2 |
4.82
11
8.70
|
|
36 tháng
(2023-08-16) |
1.56 | 21.80% | 1,213,268 | -37,500 | -0.3 |
4.38
12.59
8.70
|
|
60 tháng
(2021-08-26) |
3.79 | 77.16% | 3,522,983 | -36,938 | -0.3 |
3.93
17.32
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/03/2024 |
5.18
|
301 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/03/2024 |
5.63
|
200 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 29/02/2024 |
5.36
|
304 | 5.36 | 5.36 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5
|
2,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 27/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/02/2024 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/02/2024 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/02/2024 |
5
|
109 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/02/2024 |
5.18
|
2,800 | 5.63 | 5.63 | 5.18 | 0 | 0 | 0 |
| 15/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 06/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 05/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/02/2024 |
5.63
|
200 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
| 01/02/2024 |
5.63
|
1,100 | 5.63 | 6.25 | 5.63 | 0 | 0 | 0 |
| 31/01/2024 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 30/01/2024 |
5.89
|
2,800 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
| 29/01/2024 |
5.45
|
7,300 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2024 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
5
|
400 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5.09
|
3,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/01/2024 |
5
|
1,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2024 |
5
|
4,800 | 5 | 5.18 | 5 | 0 | 0 | 0 |
| 05/01/2024 |
5.18
|
1,100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/01/2024 |
4.91
|
800 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 03/01/2024 |
5.09
|
200 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 02/01/2024 |
5.54
|
400 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
| 29/12/2023 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 28/12/2023 |
5.27
|
700 | 5.80 | 5.80 | 5.27 | 0 | 0 | 0 |
| 27/12/2023 |
5.80
|
1,100 | 5.36 | 5.89 | 5 | 0 | 0 | 0 |
| 26/12/2023 |
5.36
|
100 | 5 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/12/2023 |
5
|
2,100 | 5.54 | 6.07 | 5 | 0 | 0 | 0 |
| 22/12/2023 |
5.54
|
1,500 | 6.07 | 6.16 | 5.54 | 0 | 0 | 0 |
| 21/12/2023 |
6.07
|
300 | 5.63 | 6.07 | 5.63 | 0 | 0 | 0 |
| 20/12/2023 |
5.63
|
1,600 | 6.16 | 6.34 | 5.63 | 0 | 0 | 0 |
| 19/12/2023 |
6.16
|
100 | 5.71 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/12/2023 |
5.71
|
600 | 5.45 | 5.71 | 4.91 | 0 | 0 | 0 |
| 15/12/2023 |
5.45
|
3,300 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 14/12/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2023 |
5
|
2,200 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 07/12/2023 |
5
|
1,000 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 06/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2023 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/12/2023 |
5
|
1,400 | 5.54 | 5.54 | 5 | 0 | 0 | 0 |
| 01/12/2023 |
5.54
|
2,100 | 6.07 | 6.07 | 5.54 | 0 | 0 | 0 |
| 30/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 29/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 28/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 27/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 24/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 23/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 22/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 21/11/2023 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 20/11/2023 |
6.07
|
1,000 | 6.07 | 6.07 | 5.80 | 0 | 0 | 0 |
| 17/11/2023 |
6.07
|
1,000 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
| 16/11/2023 |
6.25
|
700 | 5.71 | 6.25 | 6.25 | 0 | 0 | 0 |
| 15/11/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 14/11/2023 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/11/2023 |
5.71
|
200 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 |
| 10/11/2023 |
5.71
|
200 | 5.54 | 5.71 | 5.71 | 0 | 0 | 0 |
| 09/11/2023 |
5.54
|
300 | 5.98 | 6.34 | 5.54 | 0 | 0 | 0 |
| 08/11/2023 |
5.98
|
3,900 | 5.63 | 6.07 | 5.71 | 0 | 0 | 0 |
| 07/11/2023 |
5.63
|
2,100 | 5.18 | 5.63 | 5.63 | 0 | 0 | 0 |
| 06/11/2023 |
5.18
|
300 | 4.73 | 5.18 | 5.18 | 0 | 0 | 0 |
| 03/11/2023 |
4.73
|
1,100 | 4.38 | 4.73 | 4.73 | 0 | 0 | 0 |
| 02/11/2023 |
4.38
|
100 | 4.73 | 4.73 | 4.38 | 0 | 0 | 0 |
| 01/11/2023 |
4.73
|
1,500 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
| 31/10/2023 |
4.73
|
300 | 4.38 | 4.73 | 4.55 | 0 | 0 | 0 |
| 30/10/2023 |
4.38
|
200 | 4.46 | 4.46 | 4.20 | 0 | 0 | 0 |
| 27/10/2023 |
4.46
|
800 | 4.73 | 4.73 | 4.29 | 0 | 0 | 0 |
| 26/10/2023 |
4.73
|
100 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 |
| 25/10/2023 |
5.18
|
100 | 5.54 | 5.54 | 5.18 | 0 | 0 | 0 |
| 24/10/2023 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 23/10/2023 |
5.54
|
1,500 | 5.09 | 5.54 | 5.36 | 0 | 0 | 0 |
| 20/10/2023 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 19/10/2023 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/10/2023 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 17/10/2023 |
5.09
|
600 | 5.36 | 5.45 | 5 | 0 | 0 | 0 |
| 16/10/2023 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/10/2023 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/10/2023 |
5.36
|
700 | 5.27 | 5.54 | 5.36 | 0 | 0 | 0 |
| 11/10/2023 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 10/10/2023 |
5.27
|
100 | 5.09 | 5.27 | 5.27 | 0 | 0 | 0 |