| 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) |
-0.70 | -6.73% | 104,500 | 0 | 0 |
9.50
13.30
10.60
|
|
2 tháng
(2026-07-20) |
-1.20 | -11.01% | 137,500 | 0 | 0 |
9.20
13.30
10.60
|
|
3 tháng
(2026-06-19) |
-1.40 | -12.61% | 220,900 | 0 | 0 |
9.20
13.30
10.60
|
|
6 tháng
(2026-03-23) |
-2.95 | -23.29% | 505,800 | 0 | 0 |
9.20
13.33
10.60
|
|
12 tháng
(2025-09-22) |
-2.56 | -20.86% | 3,422,200 | 0 | 0 |
9.20
15.47
10.60
|
|
24 tháng
(2024-09-27) |
3.53 | 57.09% | 14,287,603 | 0 | 0 |
4.44
27.88
10.60
|
|
36 tháng
(2023-10-03) |
5.51 | 131.53% | 19,606,022 | 0 | 0 |
3.72
27.88
10.60
|
|
60 tháng
(2021-10-13) |
1.48 | 18.03% | 26,351,502 | -1,200 | -0.0 |
3.29
27.88
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
5.12
|
3,600 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 29/05/2024 |
5.21
|
36,200 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 |
| 28/05/2024 |
5.12
|
7,400 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 |
| 27/05/2024 |
5.03
|
24,700 | 5.03 | 5.03 | 4.75 | 0 | 0 | 0 |
| 24/05/2024 |
5.21
|
1,203 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
| 23/05/2024 |
5.12
|
8,200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 22/05/2024 |
5.03
|
6,600 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 |
| 21/05/2024 |
5.12
|
21,700 | 5.03 | 5.21 | 4.93 | 0 | 0 | 0 |
| 20/05/2024 |
4.84
|
45,900 | 4.93 | 5.31 | 4.84 | 0 | 0 | 0 |
| 17/05/2024 |
9.03
|
3,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 16/05/2024 |
4.84
|
9,400 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 |
| 15/05/2024 |
5.21
|
1,000 | 5.31 | 5.31 | 4.84 | 0 | 0 | 0 |
| 14/05/2024 |
5.21
|
56,500 | 5.03 | 5.31 | 5.03 | 0 | 0 | 0 |
| 13/05/2024 |
4.65
|
14,000 | 4.56 | 4.84 | 4.56 | 0 | 0 | 0 |
| 10/05/2024 |
5.21
|
7,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 09/05/2024 |
5.12
|
56,200 | 6.24 | 6.24 | 5.12 | 0 | 0 | 0 |
| 08/05/2024 |
5.49
|
38,568 | 5.03 | 5.49 | 5.03 | 0 | 0 | 0 |
| 07/05/2024 |
4.84
|
10,300 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |
| 06/05/2024 |
4.47
|
3,100 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 |
| 03/05/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 02/05/2024 |
4.47
|
5,900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 01/05/2024 |
4.38
|
10,100 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 |
| 30/04/2024 |
9.03
|
3,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 29/04/2024 |
9.03
|
3,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 26/04/2024 |
4.56
|
6,300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 25/04/2024 |
4.56
|
610 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
| 24/04/2024 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 23/04/2024 |
4.56
|
2,900 | 4.56 | 4.93 | 4.56 | 0 | 0 | 0 |
| 22/04/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 19/04/2024 |
4.38
|
6,838 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 |
| 18/04/2024 |
9.03
|
3,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 17/04/2024 |
4.56
|
1,200 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 16/04/2024 |
4.56
|
13,400 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 15/04/2024 |
4.56
|
20,905 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 12/04/2024 |
4.56
|
7,400 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
| 11/04/2024 |
4.56
|
1,430 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
| 10/04/2024 |
4.65
|
7,921 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 |
| 09/04/2024 |
4.65
|
17,330 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| 08/04/2024 |
4.56
|
5,603 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 05/04/2024 |
4.56
|
1,100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 04/04/2024 |
4.65
|
9,500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/04/2024 |
4.75
|
900 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 02/04/2024 |
4.75
|
1,100 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 |
| 01/04/2024 |
4.65
|
1,300 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
| 29/03/2024 |
4.65
|
5,700 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| 28/03/2024 |
4.75
|
17,200 | 4.56 | 4.75 | 4.47 | 0 | 0 | 0 |
| 27/03/2024 |
4.56
|
8,310 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
| 26/03/2024 |
4.65
|
18,100 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
| 25/03/2024 |
4.75
|
7,760 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
| 22/03/2024 |
4.75
|
46,300 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
| 21/03/2024 |
4.75
|
18,400 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 |
| 20/03/2024 |
4.56
|
710 | 4.65 | 4.65 | 4.47 | 0 | 0 | 0 |
| 19/03/2024 |
4.65
|
10 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 18/03/2024 |
4.65
|
1,900 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
| 15/03/2024 |
4.47
|
1,704 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 14/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 13/03/2024 |
4.38
|
7,110 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 12/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 11/03/2024 |
4.38
|
2,100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 08/03/2024 |
4.38
|
715 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 07/03/2024 |
4.47
|
5,010 | 4.65 | 4.65 | 4.38 | 0 | 0 | 0 |
| 06/03/2024 |
4.47
|
5,955 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 05/03/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 04/03/2024 |
4.47
|
3,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 01/03/2024 |
4.47
|
2,300 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 29/02/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 28/02/2024 |
4.47
|
400 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 27/02/2024 |
4.47
|
9,500 | 4.56 | 4.56 | 3.91 | 0 | 0 | 0 |
| 26/02/2024 |
4.56
|
4,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 23/02/2024 |
4.56
|
13,802 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| 22/02/2024 |
4.56
|
23,400 | 4.38 | 4.65 | 4.38 | 0 | 0 | 0 |
| 21/02/2024 |
4.28
|
2,100 | 4.38 | 4.38 | 4.28 | 0 | 0 | 0 |
| 20/02/2024 |
4.47
|
7,300 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 |
| 19/02/2024 |
4.38
|
11,400 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 16/02/2024 |
4.28
|
5,080 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 15/02/2024 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 14/02/2024 |
9.03
|
3,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 13/02/2024 |
9.03
|
3,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 12/02/2024 |
5.21
|
6,300 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 |
| 09/02/2024 |
6.33
|
9,730 | 6.42 | 6.52 | 5.87 | 0 | 0 | 0 |
| 08/02/2024 |
5.87
|
11,147 | 5.12 | 5.87 | 5.12 | 0 | 0 | 0 |
| 07/02/2024 |
4.28
|
2,200 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 06/02/2024 |
4.28
|
17,600 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 05/02/2024 |
4.38
|
5,700 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 02/02/2024 |
4.47
|
97,207 | 4.19 | 4.47 | 4.19 | 0 | 0 | 0 |
| 01/02/2024 |
4.19
|
1,400 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 31/01/2024 |
4.19
|
1,900 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 30/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 29/01/2024 |
4.28
|
7,003 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
| 26/01/2024 |
4.19
|
15,200 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 25/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 24/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 23/01/2024 |
4.19
|
35,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 22/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 19/01/2024 |
4.19
|
14,200 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 18/01/2024 |
4.19
|
50,900 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 17/01/2024 |
4.19
|
5,100 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
| 16/01/2024 |
4.28
|
3,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 15/01/2024 |
4.28
|
8,400 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 12/01/2024 |
4.38
|
157 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |