| 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) |
-1.10 | -15.49% | 23,000 | 0 | 0 |
5.80
7.20
5.90
|
|
2 tháng
(2026-06-01) |
-1.60 | -21.05% | 43,400 | 0 | 0 |
5.80
8
5.90
|
|
3 tháng
(2026-05-04) |
-2.20 | -26.83% | 120,600 | -1,000 | 0 |
5.80
8.20
5.90
|
|
6 tháng
(2026-02-02) |
-2.10 | -25.93% | 593,900 | -1,000 | 0 |
5.80
9.30
5.90
|
|
12 tháng
(2025-08-05) |
-3.40 | -36.17% | 1,293,700 | -1,000 | 0 |
5.80
9.70
5.90
|
|
24 tháng
(2024-08-12) |
0.83 | 15.98% | 8,381,281 | -1,000 | 0 |
5.12
14.96
5.90
|
|
36 tháng
(2023-08-16) |
2.12 | 54.66% | 8,959,102 | 700 | 0.0 |
3.69
14.96
5.90
|
|
60 tháng
(2021-08-26) |
3.09 | 106.22% | 10,239,607 | -2,200 | 0.0 |
1.85
14.96
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
| 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 |