| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-3.30 | -38.82% | 6,600 | 0 | 0 |
5.20
10.80
5.90
|
|
2 tháng
(2026-07-20) |
-10.30 | -66.45% | 9,600 | 0 | 0 |
5.20
15.50
5.90
|
|
3 tháng
(2026-06-22) |
-20.50 | -79.77% | 9,700 | 0 | 0 |
5.20
25.70
5.90
|
|
6 tháng
(2026-03-23) |
-10.50 | -66.88% | 94,500 | 0 | 0 |
5.20
25.70
5.90
|
|
12 tháng
(2025-09-23) |
-0.90 | -14.75% | 119,700 | 100 | 0.0 |
5.20
25.70
5.90
|
|
24 tháng
(2024-09-30) |
-0.40 | -7.14% | 1,508,563 | -4,700 | -0.0 |
4.90
25.70
5.90
|
|
36 tháng
(2023-10-04) |
0.80 | 18.18% | 2,916,371 | -4,800 | -0.0 |
3.80
25.70
5.90
|
|
60 tháng
(2021-10-14) |
-0.90 | -14.75% | 3,770,747 | -2,400 | -0.0 |
3.50
25.70
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.30
|
1,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/05/2024 |
5.80
|
3,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/05/2024 |
7
|
301 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 24/05/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
22,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
6,401 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7
|
20,500 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
17,200 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/05/2024 |
5.40
|
2,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
13,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
5,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 10/05/2024 |
5.90
|
7,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.20
|
5,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 08/05/2024 |
6.10
|
17,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
11,600 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.60
|
4,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
1,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
5.90
|
500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 01/05/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
300 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
7.30
|
11,900 | 7.10 | 7.20 | 6.30 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
6,500 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/04/2024 |
5.80
|
1,400 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 18/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/04/2024 |
5.40
|
2,400 | 5.60 | 6.30 | 5.40 | 0 | 0 | 0 |
| 16/04/2024 |
5.90
|
8,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
6.40
|
6,000 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 12/04/2024 |
6.20
|
12,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/04/2024 |
6.50
|
2,401 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 10/04/2024 |
6.20
|
3,042 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
| 09/04/2024 |
6.90
|
22,501 | 6.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 08/04/2024 |
7
|
1,700 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
8
|
7,344 | 7 | 8 | 6.30 | 0 | 0 | 0 |
| 04/04/2024 |
8.10
|
41,421 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
4,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/04/2024 |
10.20
|
1,547 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 01/04/2024 |
9.90
|
21,900 | 13.30 | 13.30 | 9.90 | 0 | 0 | 0 |
| 29/03/2024 |
11.60
|
43,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 28/03/2024 |
10.10
|
49,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
7,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 26/03/2024 |
8.30
|
13,600 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 25/03/2024 |
7.30
|
2,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/03/2024 |
6.80
|
12,700 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 21/03/2024 |
6.30
|
15,900 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6
|
9,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
10,300 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 18/03/2024 |
5.90
|
14,100 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.70
|
21,000 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 14/03/2024 |
6
|
13,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 13/03/2024 |
5.80
|
28,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/03/2024 |
6.40
|
23,700 | 8 | 8 | 6.40 | 0 | 0 | 0 |
| 11/03/2024 |
7.50
|
28,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/03/2024 |
6.60
|
53,800 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 07/03/2024 |
5.90
|
7,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/03/2024 |
5.50
|
77,900 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
4.90
|
1,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 01/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/02/2024 |
4.80
|
2,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/02/2024 |
4.80
|
10,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/02/2024 |
4.80
|
1 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/02/2024 |
4.80
|
10,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 21/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/02/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/02/2024 |
4.90
|
9,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/02/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/02/2024 |
5
|
1,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/02/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/02/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/02/2024 |
5.40
|
400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/02/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/02/2024 |
5.50
|
200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/02/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/02/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/02/2024 |
4.70
|
200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/01/2024 |
4.70
|
14,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/01/2024 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/01/2024 |
4.70
|
32,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/01/2024 |
5.10
|
26,400 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 25/01/2024 |
5.20
|
1,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.10
|
1,700 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 23/01/2024 |
5.50
|
9,500 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
40,600 | 7 | 7 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
6.40
|
2,900 | 5 | 6.40 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
40,300 | 5.80 | 7.10 | 5.40 | 0 | 0 | 0 |
| 17/01/2024 |
6.10
|
2,000 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
| 16/01/2024 |
6.50
|
2,500 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 15/01/2024 |
6.40
|
1,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |