| 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) |
0.10 | 3.23% | 19,500 | 0 | 0 |
3.10
3.20
3.20
|
|
2 tháng
(2026-06-01) |
-0.20 | -5.88% | 20,500 | 0 | 0 |
3.10
3.40
3.20
|
|
3 tháng
(2026-05-04) |
0.20 | 6.67% | 34,200 | 0 | 0 |
3
4.30
3.20
|
|
6 tháng
(2026-02-02) |
0.10 | 3.23% | 38,800 | 0 | 0 |
3
4.30
3.20
|
|
12 tháng
(2025-08-05) |
-1.30 | -28.89% | 68,400 | -2,500 | -0.0 |
3
4.60
3.20
|
|
24 tháng
(2024-08-12) |
-1.80 | -36% | 126,512 | -2,500 | -0.0 |
2.50
5.20
3.20
|
|
36 tháng
(2023-08-16) |
-1.70 | -34.69% | 833,629 | -214,600 | -1.0 |
2.50
11.60
3.20
|
|
60 tháng
(2021-08-26) |
-1.70 | -34.69% | 5,889,744 | -521,930 | -2.6 |
1.90
12.40
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2024 |
6.80
|
112 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2024 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 100 | -0.0 |
| 01/03/2024 |
7
|
400 | 5.90 | 7 | 5.80 | 0 | 0 | 0 |
| 29/02/2024 |
6.40
|
1,000 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 28/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/02/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/02/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.50
|
111 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
7.90
|
201 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/02/2024 |
8
|
111 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
202 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 02/02/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/02/2024 |
9.50
|
17,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/01/2024 |
10
|
703 | 8.50 | 10 | 8.50 | 0 | 0 | 0 |
| 29/01/2024 |
11.60
|
403 | 9.30 | 11.60 | 9.30 | 0 | 0 | 0 |
| 26/01/2024 |
10
|
46,212 | 10.20 | 11 | 10 | 0 | 0 | 0 |
| 25/01/2024 |
9.70
|
71,600 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
| 24/01/2024 |
8.40
|
39,601 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/01/2024 |
7.40
|
6,125 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/01/2024 |
6.50
|
68,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/01/2024 |
5.70
|
3,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/01/2024 |
5.10
|
155,209 | 4.60 | 5.10 | 4.60 | 0 | 155,000 | -0.8 |
| 17/01/2024 |
4.60
|
57,100 | 5 | 5 | 4.50 | 0 | 57,000 | -0.3 |
| 16/01/2024 |
4.50
|
600 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 15/01/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/01/2024 |
4.50
|
200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 11/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5
|
300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/01/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/01/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/01/2024 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/01/2024 |
4.60
|
9,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/01/2024 |
4
|
300 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 29/12/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/12/2023 |
4.70
|
600 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 27/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/12/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/12/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/12/2023 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/12/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/12/2023 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/12/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/12/2023 |
6
|
400 | 6 | 6 | 6 | 212,000 | 212,000 | 0 |
| 12/12/2023 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/12/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/12/2023 |
6.20
|
610 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 07/12/2023 |
6.40
|
114 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/12/2023 |
6.60
|
257 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/12/2023 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/12/2023 |
7.80
|
32,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 01/12/2023 |
6.80
|
1,724 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/11/2023 |
8.10
|
40,739 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 29/11/2023 |
7.90
|
3,300 | 6.40 | 7.90 | 6.40 | 0 | 0 | 0 |
| 28/11/2023 |
7
|
71,400 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 27/11/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/11/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/11/2023 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/11/2023 |
5.60
|
600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/11/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/11/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/11/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/11/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/11/2023 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2023 |
5.60
|
300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/11/2023 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/11/2023 |
4.60
|
500 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/11/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/10/2023 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/10/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/10/2023 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/10/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/10/2023 |
4.30
|
1,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/10/2023 |
4.40
|
300 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 |
| 17/10/2023 |
5
|
600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 16/10/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/10/2023 |
4.70
|
500 | 5.80 | 5.80 | 4.70 | 0 | 0 | 0 |
| 12/10/2023 |
5.60
|
2,500 | 4.30 | 5.60 | 4.30 | 0 | 0 | 0 |
| 11/10/2023 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/10/2023 |
5.70
|
300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |