| 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) |
-0.90 | -13.64% | 13,600 | -100 | 0 |
5.70
7
5.70
|
|
2 tháng
(2026-07-13) |
-1.10 | -16.18% | 19,500 | -100 | 0 |
5.70
7
5.70
|
|
3 tháng
(2026-06-15) |
-3.20 | -35.96% | 26,600 | 0 | 0 |
5.70
9.20
5.70
|
|
6 tháng
(2026-03-16) |
-5.80 | -50.43% | 125,200 | 0 | 0 |
5.70
11.80
5.70
|
|
12 tháng
(2025-09-16) |
-3.60 | -38.71% | 3,955,900 | -7,500 | -0.1 |
5.70
14.10
5.70
|
|
24 tháng
(2024-09-23) |
2.30 | 67.65% | 7,904,543 | -505,400 | -3.4 |
3
14.10
5.70
|
|
36 tháng
(2023-09-27) |
0.60 | 11.76% | 9,250,698 | -184,465 | -2.3 |
3
14.10
5.70
|
|
60 tháng
(2021-10-07) |
-13.20 | -69.84% | 16,499,356 | -1,091,112 | -9.1 |
3
24.10
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
4.10
|
1,805 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.10
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
2,110 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.10
|
11,313 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
5,810 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
1,501 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
2,004 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
2,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.20
|
8,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
1,701 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
13,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
5,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
13,115 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
16,507 | 4.20 | 4.30 | 4.20 | 0 | 5 | -0.0 |
| 14/03/2024 |
4.20
|
2,101 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
4,801 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
5,301 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2024 |
4.20
|
2,905 | 4 | 4.20 | 4 | 0 | 2 | -0.0 |
| 01/03/2024 |
4
|
7,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4
|
9,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
1,402 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
2,902 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
2,908 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
5,415 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
4
|
1,460 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
1,698 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
1,213 | 4.10 | 4.10 | 4.10 | 200 | 0 | 0.0 |
| 16/02/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
1,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
2,409 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.10
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
9,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
4,024 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
1,012 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
6,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
7,604 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/01/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2024 |
4
|
14,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/01/2024 |
4.20
|
2,202 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/01/2024 |
4
|
5,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/01/2024 |
4.10
|
206 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/01/2024 |
4.10
|
12,405 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/01/2024 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/01/2024 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/01/2024 |
4.10
|
9,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/01/2024 |
4.20
|
9,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/01/2024 |
4.20
|
2,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/01/2024 |
4.20
|
2,910 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/01/2024 |
4.10
|
2,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/01/2024 |
4.10
|
4,802 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/12/2023 |
4.10
|
5,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/12/2023 |
4.10
|
1,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/12/2023 |
4.20
|
4,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 26/12/2023 |
4.10
|
7,200 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/12/2023 |
4
|
9,100 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 22/12/2023 |
4.10
|
12,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 20/12/2023 |
4.20
|
1,300 | 4.10 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/12/2023 |
4.10
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/12/2023 |
4.10
|
600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/12/2023 |
4.10
|
5,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/12/2023 |
4.20
|
7,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 13/12/2023 |
4.40
|
5,000 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2023 |
4.30
|
4,400 | 4.30 | 4.30 | 4.10 | 0 | 58 | -0.0 |
| 11/12/2023 |
4.30
|
1,700 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/12/2023 |
4.30
|
2,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/12/2023 |
4.20
|
6,600 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/12/2023 |
4.10
|
5,700 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/12/2023 |
4
|
2,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 04/12/2023 |
4.20
|
2,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/12/2023 |
4.10
|
4,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/11/2023 |
4
|
100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/11/2023 |
4.10
|
2,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/11/2023 |
4.10
|
2,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2023 |
4.10
|
3,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/11/2023 |
4.10
|
5,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 23/11/2023 |
4
|
10,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/11/2023 |
4.10
|
10,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 21/11/2023 |
4.20
|
12,500 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 20/11/2023 |
4.10
|
6,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 17/11/2023 |
4.10
|
19,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 16/11/2023 |
4.10
|
5,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/11/2023 |
4.20
|
15,700 | 4 | 4.70 | 4.10 | 0 | 0 | 0 |