| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.64% | 15,700 | 0 | 0 |
5.70
6.40
6
|
|
2 tháng
(2026-07-13) |
-0.11 | -1.86% | 72,700 | 0 | 0 |
5.70
7.25
6
|
|
3 tháng
(2026-06-15) |
-0.81 | -11.93% | 104,900 | 0 | 0 |
5.70
7.25
6
|
|
6 tháng
(2026-03-16) |
-0.64 | -9.61% | 139,700 | 0 | 0 |
5.68
7.69
6
|
|
12 tháng
(2025-09-16) |
0.24 | 4.08% | 193,700 | 1,100 | 0.0 |
5.24
7.69
6
|
|
24 tháng
(2024-09-23) |
0.58 | 10.80% | 345,155 | 2,500 | 0.0 |
4.89
7.69
6
|
|
36 tháng
(2023-09-27) |
0.32 | 5.69% | 451,798 | 2,300 | 0.0 |
4.89
7.69
6
|
|
60 tháng
(2021-10-07) |
-6.96 | -53.70% | 2,759,457 | 2,300 | 0.0 |
4.89
16.52
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
5.59
|
1 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 10/04/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 09/04/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 08/04/2024 |
5.59
|
544 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
| 05/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/04/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/04/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/04/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/03/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 28/03/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/03/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 26/03/2024 |
5.68
|
41 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/03/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 22/03/2024 |
5.68
|
900 | 5.50 | 5.68 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/03/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 19/03/2024 |
5.59
|
500 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
| 18/03/2024 |
5.50
|
1,800 | 5.76 | 5.76 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.50
|
74 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
1,300 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 12/03/2024 |
5.68
|
1,400 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 11/03/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 08/03/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 07/03/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 06/03/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 05/03/2024 |
5.76
|
102 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 04/03/2024 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 100 | -0.0 |
| 01/03/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 29/02/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 28/02/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 27/02/2024 |
5.85
|
18 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 26/02/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 23/02/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 22/02/2024 |
5.59
|
1,800 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 |
| 21/02/2024 |
5.76
|
1,274 | 5.59 | 5.94 | 5.59 | 0 | 0 | 0 |
| 20/02/2024 |
5.59
|
1,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 19/02/2024 |
5.59
|
1,200 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 16/02/2024 |
5.59
|
1,400 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 15/02/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/02/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 06/02/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 05/02/2024 |
5.59
|
4,200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 02/02/2024 |
5.59
|
2,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 01/02/2024 |
5.59
|
3,600 | 5.59 | 5.76 | 5.59 | 0 | 0 | 0 |
| 31/01/2024 |
5.68
|
1,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/01/2024 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 29/01/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 26/01/2024 |
5.59
|
4,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 25/01/2024 |
5.59
|
500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 24/01/2024 |
5.68
|
2,700 | 5.68 | 5.94 | 5.68 | 0 | 0 | 0 |
| 23/01/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 22/01/2024 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 19/01/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 18/01/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 17/01/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 16/01/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 15/01/2024 |
5.50
|
500 | 5.76 | 5.76 | 5.50 | 0 | 0 | 0 |
| 12/01/2024 |
5.42
|
1,500 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 |
| 11/01/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 10/01/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 09/01/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 08/01/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 05/01/2024 |
5.76
|
100 | 6.11 | 6.11 | 5.76 | 0 | 0 | 0 |
| 04/01/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 03/01/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 02/01/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 29/12/2023 |
5.59
|
800 | 5.50 | 5.94 | 5.50 | 0 | 0 | 0 |
| 28/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/12/2023 |
5.50
|
300 | 5.33 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/12/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 22/12/2023 |
5.33
|
200 | 5.42 | 5.42 | 4.98 | 0 | 0 | 0 |
| 21/12/2023 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 20/12/2023 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 19/12/2023 |
5.42
|
200 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
| 18/12/2023 |
5.42
|
500 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 |
| 15/12/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 14/12/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 13/12/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 12/12/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 11/12/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 08/12/2023 |
5.59
|
300 | 5.42 | 5.59 | 5.42 | 0 | 0 | 0 |
| 07/12/2023 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 06/12/2023 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 05/12/2023 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 04/12/2023 |
5.42
|
200 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
| 01/12/2023 |
5.42
|
300 | 5.33 | 5.42 | 5.07 | 0 | 0 | 0 |
| 30/11/2023 |
5.33
|
1,700 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 |
| 29/11/2023 |
5.33
|
200 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 |
| 28/11/2023 |
5.33
|
200 | 5.24 | 5.33 | 4.98 | 0 | 0 | 0 |
| 27/11/2023 |
5.24
|
500 | 5.15 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/11/2023 |
5.15
|
3,500 | 5.50 | 5.50 | 5.15 | 0 | 0 | 0 |
| 23/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/11/2023 |
5.50
|
1,200 | 5.85 | 5.85 | 5.42 | 0 | 0 | 0 |
| 21/11/2023 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/11/2023 |
5.85
|
100 | 5.50 | 5.85 | 5.85 | 0 | 0 | 0 |
| 17/11/2023 |
5.50
|
300 | 5.68 | 5.68 | 5.24 | 0 | 0 | 0 |
| 16/11/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |