| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.60 | -9.84% | 17,100 | 0 | 0 |
4.20
6.50
5.60
|
|
2 tháng
(2026-07-20) |
0.60 | 12.24% | 46,100 | 0 | 0 |
4.20
6.50
5.60
|
|
3 tháng
(2026-06-19) |
0.60 | 12.24% | 52,600 | 0 | 0 |
4.10
6.50
5.60
|
|
6 tháng
(2026-03-23) |
1.30 | 30.95% | 72,400 | -1,000 | -0.0 |
3.80
6.50
5.60
|
|
12 tháng
(2025-09-22) |
-0.10 | -1.79% | 246,500 | -1,100 | -0.0 |
3.80
6.50
5.60
|
|
24 tháng
(2024-09-27) |
0.40 | 7.84% | 1,607,737 | -33,400 | -0.2 |
3.50
7.90
5.60
|
|
36 tháng
(2023-10-03) |
0.50 | 10% | 3,298,049 | -33,000 | -0.2 |
3.20
7.90
5.60
|
|
60 tháng
(2021-10-13) |
1.10 | 25% | 23,288,900 | 7,802 | 0.2 |
3.20
12.30
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
3.80
|
2,401 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
3,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/05/2024 |
3.80
|
4,010 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/05/2024 |
3.80
|
2,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
3,124 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
3,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
1,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/05/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
1,502 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.50
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
12,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
10,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/05/2024 |
3.50
|
2,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
6,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.50
|
6,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/05/2024 |
3.70
|
17,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/04/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/04/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/04/2024 |
3.40
|
13,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
8,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/04/2024 |
3.30
|
3,501 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/04/2024 |
3.20
|
10,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/04/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/04/2024 |
3.30
|
13,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/04/2024 |
3.30
|
4,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/04/2024 |
3.40
|
1,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/04/2024 |
3.50
|
8,907 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/04/2024 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/04/2024 |
3.40
|
310 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/04/2024 |
3.50
|
3,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/04/2024 |
3.60
|
200 | 3.50 | 3.60 | 3.50 | 100 | 0 | 0.0 |
| 04/04/2024 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 100 | 0 | 0.0 |
| 03/04/2024 |
3.50
|
3,300 | 3.70 | 3.70 | 3.50 | 100 | 300 | -0.0 |
| 02/04/2024 |
3.70
|
4,100 | 3.70 | 3.70 | 3.60 | 0 | 100 | -0.0 |
| 01/04/2024 |
3.60
|
8,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.60
|
7,500 | 3.70 | 3.70 | 3.60 | 0 | 100 | -0.0 |
| 28/03/2024 |
3.70
|
15,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/03/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/03/2024 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 500 | 0 | 0.0 |
| 25/03/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/03/2024 |
3.80
|
600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/03/2024 |
3.70
|
3,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/03/2024 |
3.70
|
200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2024 |
3.70
|
3,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/03/2024 |
3.70
|
11,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/03/2024 |
3.70
|
10,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/03/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/03/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/03/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/03/2024 |
3.70
|
5,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/03/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/03/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/03/2024 |
3.80
|
2,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.80
|
10,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/03/2024 |
3.80
|
2,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/02/2024 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/02/2024 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/02/2024 |
3.80
|
2,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/02/2024 |
3.80
|
17,601 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/02/2024 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/02/2024 |
3.80
|
3,110 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/02/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/02/2024 |
3.90
|
191 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/02/2024 |
3.90
|
700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/02/2024 |
3.70
|
17,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/02/2024 |
6.30
|
57,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/02/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/02/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/02/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/02/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/02/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/02/2024 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/01/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/01/2024 |
3.90
|
1,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/01/2024 |
4
|
1,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/01/2024 |
3.90
|
17,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/01/2024 |
3.80
|
2,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.70
|
600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/01/2024 |
3.70
|
900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/01/2024 |
3.80
|
2,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/01/2024 |
3.60
|
800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/01/2024 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/01/2024 |
3.70
|
1,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/01/2024 |
3.50
|
1,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/01/2024 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |