| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.30 | -3.80% | 19,800 | 0 | 0 |
7.30
8
7.50
|
|
2 tháng
(2026-04-20) |
-0.60 | -7.32% | 121,200 | -1,000 | 0 |
7.30
8.20
7.50
|
|
3 tháng
(2026-03-19) |
-1 | -11.63% | 239,100 | -1,000 | 0 |
7.30
8.60
7.50
|
|
6 tháng
(2025-12-19) |
-0.40 | -5% | 659,300 | -1,000 | 0 |
7
9.30
7.50
|
|
12 tháng
(2025-06-23) |
-2.20 | -22.45% | 1,738,500 | -1,000 | 0 |
7
10.10
7.50
|
|
24 tháng
(2024-06-27) |
1.59 | 26.49% | 8,363,983 | -1,000 | 0 |
5.12
14.96
7.50
|
|
36 tháng
(2023-07-03) |
3.48 | 84.65% | 8,995,702 | 700 | 0.0 |
3.69
14.96
7.50
|
|
60 tháng
(2021-07-13) |
4.65 | 157.98% | 10,325,651 | 1,200 | 0.1 |
1.85
14.96
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2024 |
5.11
|
1,300 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/01/2024 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.20
|
21,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.20
|
13,100 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
| 08/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/01/2024 |
5.20
|
19,200 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
| 04/01/2024 |
5.39
|
4,700 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 03/01/2024 |
5.44
|
1,600 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 02/01/2024 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 29/12/2023 |
5.49
|
15,500 | 5.30 | 5.49 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.49
|
1,100 | 5.54 | 5.68 | 5.49 | 0 | 0 | 0 |
| 27/12/2023 |
5.11
|
9,200 | 5.20 | 5.49 | 5.11 | 0 | 0 | 0 |
| 26/12/2023 |
4.97
|
3,000 | 5.63 | 5.63 | 4.97 | 0 | 0 | 0 |
| 25/12/2023 |
4.92
|
804 | 4.83 | 5.16 | 4.83 | 0 | 0 | 0 |
| 22/12/2023 |
4.59
|
9,700 | 4.40 | 4.73 | 4.40 | 0 | 300 | -0.0 |
| 21/12/2023 |
4.35
|
2,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 20/12/2023 |
4.26
|
300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 18/12/2023 |
4.26
|
3,600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 15/12/2023 |
4.26
|
600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/12/2023 |
4.26
|
7,400 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 13/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 12/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 11/12/2023 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 08/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 07/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 06/12/2023 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 05/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 04/12/2023 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 01/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 30/11/2023 |
4.26
|
2,100 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 |
| 29/11/2023 |
4.26
|
700 | 3.78 | 4.40 | 3.78 | 0 | 0 | 0 |
| 28/11/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/11/2023 |
4.40
|
3,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/11/2023 |
4.87
|
200 | 4.35 | 4.87 | 4.35 | 0 | 0 | 0 |
| 23/11/2023 |
4.26
|
1,800 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/11/2023 |
4.31
|
1,200 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
| 21/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 20/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 17/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 16/11/2023 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 15/11/2023 |
4.31
|
2,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 14/11/2023 |
4.26
|
4,600 | 4.26 | 4.31 | 4.26 | 0 | 0 | 0 |
| 13/11/2023 |
4.26
|
1,700 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 09/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 08/11/2023 |
4.26
|
8,100 | 4.35 | 4.40 | 4.26 | 0 | 0 | 0 |
| 07/11/2023 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 06/11/2023 |
4.12
|
200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 03/11/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 02/11/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 01/11/2023 |
4.07
|
200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 31/10/2023 |
4.07
|
500 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 30/10/2023 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/10/2023 |
4.02
|
13,200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/10/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 25/10/2023 |
4.07
|
1,300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 24/10/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/10/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 20/10/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/10/2023 |
4.26
|
1,300 | 4.16 | 4.26 | 4.16 | 0 | 0 | 0 |
| 18/10/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 17/10/2023 |
4.07
|
200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 16/10/2023 |
4.26
|
1,500 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 |
| 13/10/2023 |
4.21
|
6,000 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 |
| 12/10/2023 |
4.16
|
2,200 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
| 11/10/2023 |
4.12
|
3,600 | 4.07 | 4.12 | 4.02 | 0 | 0 | 0 |
| 10/10/2023 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 09/10/2023 |
4.07
|
8,036 | 3.83 | 4.07 | 3.83 | 0 | 0 | 0 |
| 06/10/2023 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 05/10/2023 |
3.69
|
900 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 04/10/2023 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 03/10/2023 |
4.07
|
9,200 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 02/10/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 29/09/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 28/09/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/09/2023 |
4.02
|
1,300 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/09/2023 |
4.02
|
5,900 | 3.97 | 4.02 | 3.97 | 0 | 0 | 0 |
| 25/09/2023 |
4.07
|
3,211 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 |
| 22/09/2023 |
3.69
|
500 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 21/09/2023 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 20/09/2023 |
3.88
|
8 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 19/09/2023 |
3.88
|
600 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 |
| 18/09/2023 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 15/09/2023 |
3.78
|
200 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 14/09/2023 |
3.78
|
1,000 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 13/09/2023 |
3.78
|
2,600 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 |
| 12/09/2023 |
3.74
|
300 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 11/09/2023 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/09/2023 |
3.74
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 07/09/2023 |
3.74
|
2,700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/09/2023 |
3.78
|
500 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
| 05/09/2023 |
3.69
|
300 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 31/08/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 30/08/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 29/08/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 28/08/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 25/08/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 24/08/2023 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 23/08/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |