| 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) |
0 | 0% | 29,600 | 0 | 0 |
4.20
5.10
4.90
|
|
2 tháng
(2026-07-20) |
0.50 | 11.11% | 54,000 | 0 | 0 |
4.20
5.10
4.90
|
|
3 tháng
(2026-06-22) |
0.40 | 8.70% | 102,800 | 0 | 0 |
4
5.10
4.90
|
|
6 tháng
(2026-03-23) |
0.60 | 13.64% | 257,200 | -400 | -0.0 |
4
6
4.90
|
|
12 tháng
(2025-09-23) |
0.70 | 16.28% | 391,600 | -400 | -0.0 |
3.30
6
4.90
|
|
24 tháng
(2024-09-30) |
0.60 | 13.64% | 1,365,616 | -4,600 | -0.0 |
3.30
6
4.90
|
|
36 tháng
(2023-10-04) |
0.10 | 2.04% | 2,222,025 | -4,600 | -0.0 |
3.30
6
4.90
|
|
60 tháng
(2021-10-14) |
-1.23 | -19.79% | 11,276,022 | -100 | 0.0 |
3.30
24.70
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
22,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/05/2024 |
4.40
|
4,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/05/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/05/2024 |
4.70
|
15,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/05/2024 |
4.30
|
1,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/05/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/05/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/05/2024 |
4.40
|
8,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.70
|
24,000 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 10/05/2024 |
4.40
|
6,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
4,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.10
|
3,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
2,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/05/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/05/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/05/2024 |
4.40
|
5,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/04/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/04/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/04/2024 |
4.50
|
800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/04/2024 |
4.20
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/04/2024 |
4.40
|
1,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/04/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/04/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/04/2024 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/04/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
18,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.20
|
35,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.30
|
37,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/04/2024 |
4.30
|
4,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/04/2024 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/03/2024 |
4.40
|
10,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/03/2024 |
4.30
|
13,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/03/2024 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/03/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/03/2024 |
4.30
|
34,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/03/2024 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/03/2024 |
4.40
|
2,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
9,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.40
|
200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/03/2024 |
4.40
|
19,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/03/2024 |
4.60
|
15,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/03/2024 |
4.40
|
2,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/03/2024 |
4.40
|
2,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/03/2024 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/03/2024 |
4.50
|
2,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/03/2024 |
4.70
|
2,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/03/2024 |
4.50
|
1,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/02/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/02/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/02/2024 |
4.40
|
19,303 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/02/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
2,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/02/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/02/2024 |
4.40
|
11,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/02/2024 |
4.40
|
2,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/02/2024 |
4.40
|
4,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/02/2024 |
4.70
|
1,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/02/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/02/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/02/2024 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/02/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/02/2024 |
4.70
|
200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/02/2024 |
4.40
|
4,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/02/2024 |
4.40
|
1,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/02/2024 |
4.40
|
10,000 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/01/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/01/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/01/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/01/2024 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/01/2024 |
4.60
|
7,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/01/2024 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/01/2024 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/01/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/01/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/01/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/01/2024 |
4.40
|
8,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/01/2024 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |