| 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) |
0.10 | 1.69% | 271,000 | 0 | 0 |
5.60
6.90
5.80
|
|
2 tháng
(2026-07-20) |
0 | 0% | 413,600 | 0 | 0 |
5.10
6.90
5.80
|
|
3 tháng
(2026-06-19) |
0 | 0% | 702,700 | 0 | 0 |
5.10
6.90
5.80
|
|
6 tháng
(2026-03-23) |
-1.20 | -16.65% | 2,537,100 | 0 | 0 |
5.10
7.79
5.80
|
|
12 tháng
(2025-09-22) |
-0.61 | -9.19% | 7,136,500 | 0 | 0 |
5.10
10.75
5.80
|
|
24 tháng
(2024-09-27) |
-1 | -14.23% | 11,646,774 | 0 | 0 |
4.86
10.75
5.80
|
|
36 tháng
(2023-10-03) |
0.44 | 7.93% | 21,658,533 | 0 | 0 |
4.60
10.75
5.80
|
|
60 tháng
(2021-10-13) |
-2.86 | -32.28% | 47,154,268 | 12,500 | -0.1 |
3.77
20.64
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
6.71
|
119,220 | 6.23 | 6.71 | 6.04 | 0 | 0 | 0 |
| 29/05/2024 |
6.33
|
166,478 | 6.71 | 6.81 | 6.23 | 0 | 0 | 0 |
| 28/05/2024 |
6.90
|
143,886 | 7.09 | 7.09 | 6.33 | 0 | 0 | 0 |
| 27/05/2024 |
7.38
|
186,755 | 7.57 | 7.86 | 6.13 | 0 | 0 | 0 |
| 24/05/2024 |
7.09
|
303,207 | 6.33 | 7.09 | 6.33 | 0 | 0 | 0 |
| 23/05/2024 |
6.42
|
301,516 | 5.66 | 6.42 | 5.66 | 0 | 0 | 0 |
| 22/05/2024 |
5.66
|
61,400 | 5.46 | 5.66 | 5.46 | 0 | 0 | 0 |
| 21/05/2024 |
5.56
|
30,700 | 5.37 | 5.56 | 5.27 | 0 | 0 | 0 |
| 20/05/2024 |
5.37
|
5,500 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 17/05/2024 |
5.66
|
1,800 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 16/05/2024 |
5.66
|
5,800 | 5.27 | 5.66 | 5.27 | 0 | 0 | 0 |
| 15/05/2024 |
5.46
|
27,300 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 14/05/2024 |
5.56
|
7,700 | 5.56 | 5.56 | 5.27 | 0 | 0 | 0 |
| 13/05/2024 |
5.37
|
11,800 | 5.27 | 5.37 | 5.27 | 0 | 0 | 0 |
| 10/05/2024 |
5.37
|
300 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 09/05/2024 |
5.46
|
36,200 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
| 08/05/2024 |
5.56
|
13,650 | 5.37 | 5.56 | 5.37 | 0 | 0 | 0 |
| 07/05/2024 |
5.46
|
32,100 | 5.37 | 5.46 | 5.27 | 0 | 0 | 0 |
| 06/05/2024 |
5.37
|
3,200 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 03/05/2024 |
5.37
|
1,000 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 02/05/2024 |
5.27
|
800 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 |
| 01/05/2024 |
5.08
|
1,200 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 30/04/2024 |
5.66
|
1,800 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 29/04/2024 |
5.66
|
1,800 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 26/04/2024 |
5.37
|
8,200 | 5.18 | 5.37 | 4.98 | 0 | 0 | 0 |
| 25/04/2024 |
5.27
|
10,600 | 5.18 | 5.37 | 5.08 | 0 | 0 | 0 |
| 24/04/2024 |
5.08
|
6,400 | 4.89 | 5.27 | 4.89 | 0 | 0 | 0 |
| 23/04/2024 |
5.08
|
1,000 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 22/04/2024 |
5.18
|
4,300 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 19/04/2024 |
5.18
|
3,600 | 5.27 | 5.27 | 4.79 | 0 | 0 | 0 |
| 18/04/2024 |
5.66
|
1,800 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 17/04/2024 |
5.46
|
4,600 | 5.27 | 5.46 | 5.18 | 0 | 0 | 0 |
| 16/04/2024 |
5.37
|
17,003 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 |
| 15/04/2024 |
5.37
|
23,306 | 5.46 | 5.56 | 5.08 | 0 | 0 | 0 |
| 12/04/2024 |
5.66
|
2,700 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 |
| 11/04/2024 |
5.66
|
805 | 5.56 | 5.66 | 5.46 | 0 | 0 | 0 |
| 10/04/2024 |
5.66
|
13,100 | 5.66 | 5.75 | 5.46 | 0 | 0 | 0 |
| 09/04/2024 |
5.75
|
7,002 | 5.27 | 5.75 | 5.27 | 0 | 0 | 0 |
| 08/04/2024 |
5.75
|
32,006 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 05/04/2024 |
5.85
|
69,202 | 5.46 | 5.94 | 5.46 | 0 | 0 | 0 |
| 04/04/2024 |
5.56
|
5,606 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 |
| 03/04/2024 |
5.66
|
89,905 | 5.37 | 5.85 | 5.37 | 0 | 0 | 0 |
| 02/04/2024 |
5.37
|
20,100 | 5.27 | 5.37 | 5.27 | 0 | 0 | 0 |
| 01/04/2024 |
5.27
|
7,301 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 29/03/2024 |
5.37
|
19,500 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 28/03/2024 |
5.18
|
1,400 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 27/03/2024 |
5.27
|
600 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 26/03/2024 |
5.37
|
13,500 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 25/03/2024 |
5.27
|
13,504 | 5.37 | 5.37 | 5.08 | 0 | 0 | 0 |
| 22/03/2024 |
5.37
|
12,900 | 5.18 | 5.37 | 5.08 | 0 | 0 | 0 |
| 21/03/2024 |
5.18
|
4,300 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 |
| 20/03/2024 |
5.27
|
7,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 19/03/2024 |
5.27
|
7,100 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 18/03/2024 |
5.37
|
5,405 | 5.18 | 5.37 | 5.08 | 0 | 0 | 0 |
| 15/03/2024 |
5.27
|
15,800 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 14/03/2024 |
5.37
|
23,904 | 5.27 | 5.46 | 5.27 | 0 | 0 | 0 |
| 13/03/2024 |
5.37
|
14,307 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 12/03/2024 |
4.98
|
8,200 | 5.08 | 5.18 | 4.89 | 0 | 0 | 0 |
| 11/03/2024 |
5.27
|
6,501 | 5.37 | 5.37 | 4.79 | 0 | 0 | 0 |
| 08/03/2024 |
5.46
|
17,662 | 5.37 | 5.46 | 5.18 | 0 | 0 | 0 |
| 07/03/2024 |
5.37
|
3,200 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 06/03/2024 |
5.46
|
6,200 | 5.37 | 5.46 | 5.08 | 0 | 0 | 0 |
| 05/03/2024 |
5.46
|
8,500 | 5.18 | 5.46 | 5.18 | 0 | 0 | 0 |
| 04/03/2024 |
5.27
|
8,705 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 |
| 01/03/2024 |
5.37
|
12,000 | 5.08 | 5.37 | 5.08 | 0 | 0 | 0 |
| 29/02/2024 |
5.08
|
3,300 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| 28/02/2024 |
5.08
|
16,900 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| 27/02/2024 |
5.08
|
600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/02/2024 |
5.08
|
5,700 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 23/02/2024 |
4.98
|
13,900 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 22/02/2024 |
5.08
|
1,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 21/02/2024 |
4.98
|
7,106 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 20/02/2024 |
5.08
|
7,604 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 19/02/2024 |
5.08
|
8,800 | 4.98 | 5.08 | 4.98 | 0 | 0 | 0 |
| 16/02/2024 |
4.98
|
1,400 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 15/02/2024 |
4.98
|
4,300 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 14/02/2024 |
5.66
|
1,800 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 13/02/2024 |
5.66
|
1,800 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 12/02/2024 |
5.94
|
33,234 | 6.04 | 6.04 | 5.85 | 0 | 0 | 0 |
| 09/02/2024 |
7.67
|
23,201 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 |
| 08/02/2024 |
7.28
|
159,248 | 6.71 | 7.67 | 6.71 | 0 | 0 | 0 |
| 07/02/2024 |
4.98
|
3,400 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 06/02/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 05/02/2024 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 02/02/2024 |
4.98
|
5,400 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 01/02/2024 |
4.98
|
2,801 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 31/01/2024 |
4.98
|
14,800 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 30/01/2024 |
4.98
|
2,200 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 29/01/2024 |
5.08
|
502 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/01/2024 |
4.98
|
7,300 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 25/01/2024 |
4.98
|
14,200 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 24/01/2024 |
5.08
|
3,302 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 |
| 23/01/2024 |
4.98
|
3,000 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 |
| 22/01/2024 |
4.98
|
10,200 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 19/01/2024 |
5.08
|
27,400 | 4.98 | 5.08 | 4.89 | 0 | 0 | 0 |
| 18/01/2024 |
4.98
|
9,200 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 17/01/2024 |
4.98
|
8,500 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 16/01/2024 |
4.98
|
1,511 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 15/01/2024 |
4.89
|
5,900 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 12/01/2024 |
5.08
|
2,700 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |