| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.60 | -12.87% | 193,800 | 0 | 0 |
17
21.90
17
|
|
2 tháng
(2026-04-20) |
-2.40 | -12% | 265,100 | 0 | 0 |
17
23.50
17
|
|
3 tháng
(2026-03-20) |
-4.10 | -18.89% | 486,700 | 0 | 0 |
16.20
23.50
17
|
|
6 tháng
(2025-12-22) |
6.60 | 60% | 1,396,500 | 0 | 0 |
9.50
23.50
17
|
|
12 tháng
(2025-06-23) |
6.80 | 62.96% | 1,702,500 | -100 | -0.0 |
9
23.50
17
|
|
24 tháng
(2024-06-28) |
10 | 131.58% | 5,386,526 | -2,400 | -0.0 |
6.40
23.50
17
|
|
36 tháng
(2023-07-04) |
12 | 214.29% | 6,022,554 | -2,900 | -0.0 |
3.20
23.50
17
|
|
60 tháng
(2021-07-14) |
11.50 | 188.52% | 8,318,106 | -10,400 | -0.1 |
3.20
23.50
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5
|
400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
1,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/01/2024 |
5.20
|
2,000 | 5.60 | 5.70 | 5 | 0 | 200 | -0.0 |
| 02/01/2024 |
5.20
|
5,200 | 5.20 | 5.70 | 5.20 | 0 | 800 | -0.0 |
| 29/12/2023 |
5.20
|
6,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/12/2023 |
4.80
|
4,100 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 27/12/2023 |
4.40
|
6,400 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/12/2023 |
4.20
|
12,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/12/2023 |
4.10
|
10,100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/12/2023 |
4
|
1,900 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 21/12/2023 |
3.70
|
10,200 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 20/12/2023 |
4
|
300 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 19/12/2023 |
3.70
|
7,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/12/2023 |
3.80
|
4,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 15/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/12/2023 |
4
|
1,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 12/12/2023 |
4
|
800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 11/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/12/2023 |
4
|
1,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 07/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/12/2023 |
4
|
4,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 05/12/2023 |
3.90
|
2,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/12/2023 |
3.80
|
2,100 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 01/12/2023 |
3.70
|
1,200 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/11/2023 |
3.40
|
2,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/11/2023 |
3.50
|
300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/11/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/11/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/11/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/11/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/11/2023 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/11/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/11/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/11/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/11/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/11/2023 |
3.50
|
1,200 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/11/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/11/2023 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/11/2023 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/11/2023 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/11/2023 |
3.30
|
500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/11/2023 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/11/2023 |
3.40
|
5,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/11/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/11/2023 |
3.30
|
100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/11/2023 |
3.50
|
500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 31/10/2023 |
3.60
|
14,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 30/10/2023 |
3.70
|
300 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/10/2023 |
3.50
|
1,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/10/2023 |
3.50
|
3,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 25/10/2023 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/10/2023 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/10/2023 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/10/2023 |
3.70
|
200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/10/2023 |
3.70
|
2,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/10/2023 |
3.90
|
5,900 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 17/10/2023 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/10/2023 |
4.20
|
1,000 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/10/2023 |
4
|
1,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 12/10/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/10/2023 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/10/2023 |
4.30
|
200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/10/2023 |
4.40
|
3,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/10/2023 |
4.50
|
300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 05/10/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/10/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/10/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/10/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/09/2023 |
4.60
|
19,700 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 28/09/2023 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/09/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/09/2023 |
5.10
|
2,600 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/09/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/09/2023 |
5.30
|
700 | 5.10 | 5.30 | 4.70 | 0 | 200 | -0.0 |
| 21/09/2023 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/09/2023 |
5.10
|
2,700 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
| 19/09/2023 |
4.70
|
100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/09/2023 |
5
|
500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/09/2023 |
5
|
7,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 14/09/2023 |
5.40
|
6,200 | 5.50 | 5.60 | 5.10 | 0 | 100 | -0.0 |
| 13/09/2023 |
5.50
|
12,700 | 5.50 | 5.60 | 5 | 0 | 1,400 | -0.0 |
| 12/09/2023 |
5.50
|
300 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 11/09/2023 |
5.20
|
400 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 08/09/2023 |
5.30
|
5,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 07/09/2023 |
5.40
|
1,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/09/2023 |
5.20
|
700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/08/2023 |
5.40
|
2,500 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
| 30/08/2023 |
5.30
|
3,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 29/08/2023 |
5.40
|
1,700 | 5.50 | 5.70 | 5.20 | 0 | 100 | -0.0 |
| 28/08/2023 |
5.50
|
2,600 | 5.50 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 25/08/2023 |
5.50
|
2,300 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 24/08/2023 |
5.20
|
1,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |