| 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) |
-1.10 | -17.19% | 51,300 | 0 | 0 |
5.30
8.20
5.30
|
|
2 tháng
(2026-07-20) |
-1.70 | -24.29% | 78,000 | 0 | 0 |
5.30
8.20
5.30
|
|
3 tháng
(2026-06-19) |
-2.20 | -29.33% | 109,300 | 0 | 0 |
5.30
8.20
5.30
|
|
6 tháng
(2026-03-23) |
-3.20 | -37.65% | 356,900 | 0 | 0 |
5.30
8.60
5.30
|
|
12 tháng
(2025-09-22) |
-3.40 | -39.08% | 1,091,400 | 0 | 0 |
5.30
9.30
5.30
|
|
24 tháng
(2024-09-27) |
-0.69 | -11.56% | 8,422,700 | 0 | 0 |
2.87
14.96
5.30
|
|
36 tháng
(2023-10-03) |
1.23 | 30.26% | 9,132,438 | 0 | 0 |
2.65
14.96
5.30
|
|
60 tháng
(2021-10-13) |
0.46 | 9.57% | 10,133,364 | -7,800 | -0.1 |
1.85
14.96
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 29/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/05/2024 |
7.10
|
1,023 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/05/2024 |
6.62
|
77 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 21/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 20/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 17/05/2024 |
2.65
|
2,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 16/05/2024 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 15/05/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 14/05/2024 |
6.48
|
1 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 13/05/2024 |
6.48
|
2,200 | 5.91 | 6.48 | 5.91 | 0 | 0 | 0 |
| 10/05/2024 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 09/05/2024 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/05/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 07/05/2024 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 06/05/2024 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 03/05/2024 |
6.01
|
2,800 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 02/05/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 01/05/2024 |
5.20
|
19,200 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
| 30/04/2024 |
2.65
|
2,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 29/04/2024 |
2.65
|
2,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 26/04/2024 |
5.91
|
2,002 | 5.77 | 5.91 | 5.68 | 0 | 0 | 0 |
| 25/04/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 24/04/2024 |
5.91
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 23/04/2024 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 22/04/2024 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/04/2024 |
4.78
|
1,500 | 5.44 | 5.44 | 4.78 | 0 | 0 | 0 |
| 18/04/2024 |
2.65
|
2,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 17/04/2024 |
5.44
|
2,400 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 16/04/2024 |
5.54
|
7,300 | 5.49 | 5.54 | 5.49 | 0 | 0 | 0 |
| 15/04/2024 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 12/04/2024 |
4.87
|
6,400 | 5.72 | 5.72 | 4.87 | 0 | 0 | 0 |
| 11/04/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 10/04/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 09/04/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 08/04/2024 |
5.58
|
600 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 05/04/2024 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/04/2024 |
4.97
|
400 | 5.58 | 5.58 | 4.97 | 0 | 0 | 0 |
| 03/04/2024 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 02/04/2024 |
5.63
|
3,911 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 01/04/2024 |
6.06
|
200 | 5.16 | 6.06 | 5.16 | 0 | 0 | 0 |
| 29/03/2024 |
5.82
|
600 | 6.15 | 6.15 | 5.82 | 0 | 0 | 0 |
| 28/03/2024 |
5.72
|
8,000 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 27/03/2024 |
5.82
|
10,000 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
| 26/03/2024 |
5.96
|
12,900 | 5.91 | 5.96 | 5.87 | 0 | 0 | 0 |
| 25/03/2024 |
5.91
|
6,080 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 22/03/2024 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 21/03/2024 |
5.91
|
3,010 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 20/03/2024 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 19/03/2024 |
5.87
|
1,100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 18/03/2024 |
5.96
|
900 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 15/03/2024 |
6.06
|
4,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 14/03/2024 |
6.06
|
400 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 13/03/2024 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/03/2024 |
6.10
|
9,835 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/03/2024 |
6.10
|
3,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/03/2024 |
6.10
|
5,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/03/2024 |
6.06
|
1,000 | 6.01 | 6.06 | 6.01 | 0 | 0 | 0 |
| 05/03/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 04/03/2024 |
6.15
|
6 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 01/03/2024 |
6.15
|
3,500 | 5.91 | 6.15 | 5.91 | 0 | 0 | 0 |
| 29/02/2024 |
5.96
|
608 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 28/02/2024 |
5.96
|
9,200 | 5.91 | 6.15 | 5.77 | 0 | 0 | 0 |
| 27/02/2024 |
5.91
|
2,800 | 6.06 | 6.06 | 5.91 | 0 | 0 | 0 |
| 26/02/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/02/2024 |
6.29
|
12,200 | 6.15 | 6.34 | 6.15 | 0 | 0 | 0 |
| 22/02/2024 |
6.15
|
8,010 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
| 21/02/2024 |
6.15
|
3,406 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 20/02/2024 |
6.86
|
101 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 19/02/2024 |
6.24
|
15,007 | 6.15 | 6.39 | 6.15 | 0 | 0 | 0 |
| 16/02/2024 |
5.91
|
11,601 | 6.06 | 6.34 | 5.68 | 0 | 0 | 0 |
| 15/02/2024 |
6.29
|
802 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 |
| 14/02/2024 |
2.65
|
2,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 13/02/2024 |
2.65
|
2,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 12/02/2024 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/02/2024 |
5.44
|
9,400 | 4.78 | 5.44 | 4.73 | 0 | 0 | 0 |
| 08/02/2024 |
5.11
|
1,000 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 07/02/2024 |
6.53
|
500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 06/02/2024 |
6.15
|
7,000 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 |
| 05/02/2024 |
5.82
|
6,400 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 |
| 02/02/2024 |
5.91
|
1,500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 01/02/2024 |
6.15
|
37,520 | 5.77 | 6.53 | 5.77 | 0 | 0 | 0 |
| 31/01/2024 |
5.68
|
14,301 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/01/2024 |
5.68
|
14,000 | 5.87 | 5.87 | 5.25 | 0 | 0 | 0 |
| 29/01/2024 |
5.87
|
6,800 | 5.87 | 5.87 | 5.20 | 0 | 0 | 0 |
| 26/01/2024 |
5.96
|
12 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 25/01/2024 |
5.96
|
2,001 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 24/01/2024 |
5.96
|
31,300 | 5.87 | 5.96 | 5.87 | 0 | 0 | 0 |
| 23/01/2024 |
5.20
|
2,900 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 22/01/2024 |
5.20
|
4,100 | 5.68 | 5.68 | 5.11 | 0 | 0 | 0 |
| 19/01/2024 |
5.16
|
5,900 | 5.06 | 5.20 | 5.06 | 0 | 0 | 0 |
| 18/01/2024 |
5.06
|
8,301 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 17/01/2024 |
5.06
|
200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
4.73
|
6,300 | 4.40 | 5.11 | 4.40 | 0 | 0 | 0 |
| 12/01/2024 |
5.11
|
1,300 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |