| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.33% | 200,100 | 0 | 0 |
5.40
6.40
5.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -10.77% | 624,400 | 0 | 0 |
5.40
6.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.91 | -13.50% | 1,311,600 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-02-02) |
-0.91 | -13.50% | 5,706,900 | -10,000 | -0.1 |
5.40
10.75
5.70
|
|
12 tháng
(2025-08-05) |
-0.42 | -6.73% | 7,905,800 | -11,000 | -0.1 |
5.40
10.75
5.70
|
|
24 tháng
(2024-08-12) |
-2.06 | -26.20% | 12,479,090 | -11,100 | -0.1 |
4.86
10.75
5.70
|
|
36 tháng
(2023-08-16) |
-0.51 | -8.15% | 21,782,954 | -18,100 | -0.2 |
4.79
10.75
5.70
|
|
60 tháng
(2021-08-26) |
-0.16 | -2.73% | 50,883,820 | -75,800 | -0.9 |
3.77
20.64
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
| 11/01/2024 |
5.08
|
4,700 | 4.98 | 5.08 | 4.98 | 0 | 0 | 0 |
| 10/01/2024 |
5.08
|
1,011 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| 09/01/2024 |
5.18
|
502 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| 08/01/2024 |
5.08
|
6,600 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 05/01/2024 |
5.08
|
1,200 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 04/01/2024 |
5.08
|
21,800 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 03/01/2024 |
5.08
|
700 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 02/01/2024 |
4.98
|
18,711 | 4.98 | 5.18 | 4.89 | 0 | 0 | 0 |
| 29/12/2023 |
4.98
|
6,100 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |
| 28/12/2023 |
5.18
|
8,100 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 27/12/2023 |
5.18
|
7,000 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 |
| 26/12/2023 |
5.27
|
3,200 | 5.18 | 5.27 | 5.08 | 0 | 0 | 0 |
| 25/12/2023 |
5.18
|
700 | 5.18 | 5.27 | 5.08 | 0 | 0 | 0 |
| 22/12/2023 |
5.18
|
2,900 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 21/12/2023 |
5.18
|
1,100 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 |
| 20/12/2023 |
5.27
|
400 | 4.79 | 5.27 | 4.89 | 0 | 0 | 0 |
| 19/12/2023 |
4.79
|
1,700 | 5.27 | 5.37 | 4.79 | 0 | 0 | 0 |
| 18/12/2023 |
5.27
|
200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 15/12/2023 |
5.27
|
1,600 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 14/12/2023 |
5.37
|
23,000 | 4.98 | 5.37 | 5.18 | 0 | 0 | 0 |
| 13/12/2023 |
4.98
|
19,100 | 5.18 | 5.27 | 4.98 | 0 | 0 | 0 |
| 12/12/2023 |
5.18
|
13,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 11/12/2023 |
5.27
|
100 | 5.18 | 5.27 | 5.27 | 0 | 0 | 0 |
| 08/12/2023 |
5.18
|
16,900 | 5.18 | 5.27 | 5.08 | 0 | 0 | 0 |
| 07/12/2023 |
5.18
|
3,100 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| 06/12/2023 |
5.08
|
26,800 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 |
| 05/12/2023 |
5.27
|
8,400 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 04/12/2023 |
5.18
|
6,700 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 01/12/2023 |
5.18
|
3,400 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |
| 30/11/2023 |
5.18
|
5,900 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 |
| 29/11/2023 |
5.37
|
29,000 | 5.27 | 5.37 | 5.08 | 0 | 0 | 0 |
| 28/11/2023 |
5.27
|
100 | 5.18 | 5.27 | 5.27 | 0 | 0 | 0 |
| 27/11/2023 |
5.18
|
2,300 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 |
| 24/11/2023 |
5.18
|
19,700 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 23/11/2023 |
5.27
|
2,200 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 22/11/2023 |
5.27
|
6,700 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 21/11/2023 |
5.27
|
11,100 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 20/11/2023 |
5.37
|
3,800 | 5.18 | 5.37 | 5.27 | 0 | 0 | 0 |
| 17/11/2023 |
5.18
|
22,300 | 5.27 | 5.46 | 5.18 | 0 | 0 | 0 |
| 16/11/2023 |
5.27
|
3,500 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
| 15/11/2023 |
5.46
|
17,600 | 5.37 | 5.46 | 5.27 | 0 | 0 | 0 |
| 14/11/2023 |
5.37
|
3,100 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
| 13/11/2023 |
5.46
|
2,900 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 10/11/2023 |
5.37
|
10,100 | 5.46 | 5.56 | 5.37 | 0 | 0 | 0 |
| 09/11/2023 |
5.46
|
4,700 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 08/11/2023 |
5.46
|
4,400 | 5.37 | 5.46 | 5.27 | 0 | 0 | 0 |
| 07/11/2023 |
5.37
|
22,900 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 06/11/2023 |
5.37
|
2,400 | 5.27 | 5.46 | 5.37 | 0 | 0 | 0 |
| 03/11/2023 |
5.27
|
4,800 | 5.37 | 5.46 | 5.27 | 0 | 0 | 0 |
| 02/11/2023 |
5.37
|
7,100 | 5.37 | 5.46 | 5.18 | 0 | 0 | 0 |
| 01/11/2023 |
5.37
|
2,900 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 31/10/2023 |
5.37
|
3,700 | 5.37 | 5.46 | 4.98 | 0 | 0 | 0 |
| 30/10/2023 |
5.37
|
600 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
| 27/10/2023 |
5.46
|
2,200 | 5.37 | 5.46 | 4.98 | 0 | 0 | 0 |
| 26/10/2023 |
5.37
|
3,100 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
| 25/10/2023 |
5.56
|
6,600 | 5.66 | 5.75 | 5.56 | 0 | 0 | 0 |
| 24/10/2023 |
5.66
|
200 | 5.56 | 5.66 | 5.56 | 0 | 0 | 0 |
| 23/10/2023 |
5.56
|
6,300 | 5.46 | 5.66 | 5.46 | 0 | 0 | 0 |
| 20/10/2023 |
5.46
|
2,800 | 5.46 | 5.66 | 5.37 | 0 | 0 | 0 |
| 19/10/2023 |
5.46
|
7,100 | 5.56 | 5.66 | 5.46 | 0 | 0 | 0 |
| 18/10/2023 |
5.56
|
8,000 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |
| 17/10/2023 |
5.85
|
24,700 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 |
| 16/10/2023 |
5.94
|
34,800 | 5.75 | 5.94 | 5.66 | 0 | 0 | 0 |
| 13/10/2023 |
5.75
|
26,600 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 |
| 12/10/2023 |
5.85
|
28,800 | 5.75 | 5.94 | 5.75 | 0 | 0 | 0 |
| 11/10/2023 |
5.75
|
10,400 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 |
| 10/10/2023 |
5.66
|
23,200 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 |