| 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 | 12.20% | 125,900 | 0 | 0 |
8
12
9.20
|
|
2 tháng
(2026-07-20) |
-0.40 | -4.17% | 126,900 | 0 | 0 |
8
12
9.20
|
|
3 tháng
(2026-06-19) |
-0.80 | -8% | 199,200 | 0 | 0 |
8
12.30
9.20
|
|
6 tháng
(2026-03-23) |
-2 | -17.86% | 202,000 | 0 | 0 |
8
12.50
9.20
|
|
12 tháng
(2025-09-22) |
-0.60 | -6.12% | 286,600 | 0 | 0 |
8
13.10
9.20
|
|
24 tháng
(2024-09-27) |
2.20 | 31.43% | 3,966,870 | 0 | 0 |
5.20
13.10
9.20
|
|
36 tháng
(2023-10-03) |
2 | 27.78% | 5,602,862 | 0 | 0 |
4.70
13.10
9.20
|
|
60 tháng
(2021-10-13) |
0.43 | 4.84% | 24,481,311 | 200 | -0.0 |
4.70
23.60
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.20
|
12,380 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/05/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/05/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/05/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
5.40
|
16,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/05/2024 |
6.40
|
2,700 | 7.10 | 7.10 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 01/05/2024 |
7
|
3,272 | 8 | 8 | 6.50 | 0 | 0 | 0 |
| 30/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/04/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/04/2024 |
6.30
|
1,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/04/2024 |
6
|
7,700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
5.90
|
2,712 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 04/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/04/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/03/2024 |
6.30
|
1,800 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
3,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/03/2024 |
5.30
|
4,000 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
5.40
|
18,600 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 22/02/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/02/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/02/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/02/2024 |
5.20
|
5,000 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/02/2024 |
6
|
166,067 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/02/2024 |
6.70
|
120 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/02/2024 |
5.10
|
24,300 | 5.50 | 6.50 | 5 | 0 | 0 | 0 |
| 01/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/01/2024 |
6.90
|
80,900 | 6.20 | 6.90 | 5.70 | 0 | 0 | 0 |
| 25/01/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/01/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/01/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 22/01/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/01/2024 |
6.20
|
15,300 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/01/2024 |
7
|
1,900 | 7 | 7.70 | 7 | 0 | 0 | 0 |