| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.70 | 9.86% | 100,700 | 0 | 0 |
6.90
8.20
7.40
|
|
2 tháng
(2026-01-12) |
0.60 | 8.33% | 160,300 | 200 | 0.0 |
6.90
8.20
7.40
|
|
3 tháng
(2025-12-15) |
-0.20 | -2.50% | 171,400 | 200 | 0.0 |
6.60
8.20
7.40
|
|
6 tháng
(2025-09-15) |
1.40 | 21.87% | 931,300 | -2,300 | -0.0 |
6.40
8.20
7.40
|
|
12 tháng
(2025-03-18) |
2.10 | 36.84% | 2,193,800 | -8,300 | -0.0 |
5.30
8.20
7.40
|
|
24 tháng
(2024-03-25) |
1.30 | 20% | 4,262,979 | -8,300 | 0.0 |
4.30
8.20
7.40
|
|
36 tháng
(2023-03-29) |
4.20 | 116.67% | 5,649,363 | -10,900 | -0.0 |
3.60
8.20
7.40
|
|
60 tháng
(2021-04-08) |
2.90 | 59.18% | 34,925,689 | -64,100 | -0.3 |
3
14.30
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2023 |
5.10
|
2,200 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/10/2023 |
5.30
|
1,600 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 10/10/2023 |
5.20
|
2,200 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 09/10/2023 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/10/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/10/2023 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/09/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/09/2023 |
5.30
|
5,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 27/09/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/09/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/09/2023 |
5
|
12,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/09/2023 |
5.60
|
2,100 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 21/09/2023 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/09/2023 |
5.60
|
9,000 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 19/09/2023 |
5.50
|
17,700 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/09/2023 |
5.20
|
2,000 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 15/09/2023 |
5.60
|
2,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/09/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2023 |
5.20
|
6,100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 12/09/2023 |
5.70
|
800 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 11/09/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/09/2023 |
5.60
|
7,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 07/09/2023 |
5.60
|
5,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/09/2023 |
5.80
|
16,500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 05/09/2023 |
5.10
|
5,801 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 31/08/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/08/2023 |
5.80
|
6,700 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
| 29/08/2023 |
5.60
|
500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 28/08/2023 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/08/2023 |
5.30
|
19,900 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 24/08/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/08/2023 |
5.80
|
526 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/08/2023 |
5
|
12,800 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 21/08/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/08/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/08/2023 |
5.70
|
3,700 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 16/08/2023 |
5.80
|
9,000 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
| 15/08/2023 |
5.80
|
1,200 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 14/08/2023 |
6
|
200 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 11/08/2023 |
5.70
|
32,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/08/2023 |
5.50
|
22,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 09/08/2023 |
5.40
|
500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 08/08/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/08/2023 |
5.50
|
6,100 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 04/08/2023 |
5.10
|
9,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/08/2023 |
4.80
|
3,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/08/2023 |
4.70
|
2,500 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 01/08/2023 |
5
|
2,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 31/07/2023 |
5.20
|
103 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/07/2023 |
5.40
|
600 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 27/07/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/07/2023 |
5.50
|
5,400 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 25/07/2023 |
4.90
|
3,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/07/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/07/2023 |
5.10
|
3,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/07/2023 |
5
|
8,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 13/07/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/07/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2023 |
5.10
|
9,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/07/2023 |
5.40
|
1,300 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 07/07/2023 |
5.10
|
9,100 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
| 06/07/2023 |
5.30
|
3,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/07/2023 |
5.40
|
5,700 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 04/07/2023 |
4.90
|
2,210 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 03/07/2023 |
5
|
1,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 30/06/2023 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/06/2023 |
5.20
|
2,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 28/06/2023 |
5.20
|
1,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/06/2023 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/06/2023 |
5.30
|
700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/06/2023 |
5.80
|
1,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 22/06/2023 |
5.20
|
3,200 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 21/06/2023 |
6
|
500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 20/06/2023 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/06/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/06/2023 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/06/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/06/2023 |
5.80
|
1,000 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/06/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/06/2023 |
5.80
|
700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 09/06/2023 |
5.30
|
8,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/06/2023 |
5.50
|
15,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/06/2023 |
5.80
|
38,505 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 06/06/2023 |
5.50
|
20,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/06/2023 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/06/2023 |
5.40
|
15,700 | 6 | 6 | 4.80 | 0 | 0 | 0 |
| 01/06/2023 |
5.20
|
7,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 31/05/2023 |
5.20
|
14,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 30/05/2023 |
5.10
|
8,100 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 29/05/2023 |
4.90
|
33,300 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 26/05/2023 |
4.90
|
6,400 | 5 | 5 | 4.20 | 0 | 0 | 0 |
| 25/05/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/05/2023 |
4.50
|
3,900 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |