| 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) |
0.10 | 5.88% | 31,900 | 0 | 0 |
1.70
2.30
1.80
|
|
2 tháng
(2026-07-20) |
-0.10 | -5.26% | 44,600 | 0 | 0 |
1.70
2.30
1.80
|
|
3 tháng
(2026-06-19) |
-0.30 | -14.29% | 73,400 | 0 | 0 |
1.70
2.30
1.80
|
|
6 tháng
(2026-03-23) |
-0.50 | -21.74% | 345,600 | 0 | 0 |
1.40
2.40
1.80
|
|
12 tháng
(2025-09-22) |
-1.20 | -40% | 1,771,900 | 0 | 0 |
1.40
3.70
1.80
|
|
24 tháng
(2024-09-27) |
-1.80 | -50% | 3,650,045 | 0 | 0 |
1.40
4.90
1.80
|
|
36 tháng
(2023-10-03) |
-3.10 | -63.27% | 5,657,163 | 0 | 0 |
1.40
6.70
1.80
|
|
60 tháng
(2021-10-13) |
-5.20 | -74.29% | 10,780,401 | -1,350 | -0.0 |
1.40
9.20
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
4.60
|
17,035 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2024 |
4.60
|
41,700 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
20,603 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/05/2024 |
4.30
|
10,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
5,203 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.30
|
2,812 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
32,300 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
4.20
|
29,204 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.20
|
4,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
32,201 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 15/05/2024 |
4.40
|
11,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2024 |
4.30
|
32,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
48,800 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/05/2024 |
4.90
|
86,801 | 5.90 | 5.90 | 4.50 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
150,642 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 08/05/2024 |
6
|
143,100 | 4.70 | 6 | 4.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.40
|
5,850 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
40,758 | 6.70 | 7.40 | 5.70 | 0 | 0 | 0 |
| 03/05/2024 |
6.70
|
46,101 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 02/05/2024 |
5.90
|
46,560 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/05/2024 |
3.80
|
201 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/04/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 29/04/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
36,900 | 4.60 | 5.50 | 4.60 | 0 | 0 | 0 |
| 25/04/2024 |
5.10
|
44,000 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 24/04/2024 |
4.70
|
21,008 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.80
|
69,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/04/2024 |
4.50
|
53,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/04/2024 |
4.60
|
46,109 | 4.40 | 4.60 | 3.60 | 0 | 0 | 0 |
| 18/04/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 17/04/2024 |
4.40
|
18,100 | 3.60 | 4.40 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
4.40
|
24,700 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
| 15/04/2024 |
4.40
|
5,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/04/2024 |
4.40
|
10,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
3.90
|
8,904 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 10/04/2024 |
4.30
|
15,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
15,000 | 3.60 | 4.20 | 3.60 | 0 | 0 | 0 |
| 08/04/2024 |
4.20
|
12,701 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
| 05/04/2024 |
4.20
|
6,101 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
3.90
|
57,316 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 03/04/2024 |
3.40
|
10,100 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 02/04/2024 |
3.80
|
6,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.80
|
6,149 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.70
|
3,500 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 28/03/2024 |
3.60
|
1,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/03/2024 |
3.60
|
506 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/03/2024 |
3.50
|
3,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/03/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/03/2024 |
3.50
|
8,995 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/03/2024 |
3.60
|
5,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/03/2024 |
3.60
|
8,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/03/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/03/2024 |
3.40
|
27,300 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 15/03/2024 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/03/2024 |
3.50
|
900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/03/2024 |
3.40
|
304 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/03/2024 |
3.30
|
8,700 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 11/03/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/03/2024 |
3.40
|
47,500 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 07/03/2024 |
3.70
|
222 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/03/2024 |
3.70
|
310 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 05/03/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/03/2024 |
3.60
|
1,112 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/03/2024 |
3.40
|
350 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/02/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/02/2024 |
3.80
|
134 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/02/2024 |
3.60
|
205 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/02/2024 |
3.60
|
605 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/02/2024 |
3.50
|
105 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/02/2024 |
3.50
|
1,202 | 3.90 | 3.90 | 3.20 | 0 | 0 | 0 |
| 15/02/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/02/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 13/02/2024 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 12/02/2024 |
3.30
|
500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 09/02/2024 |
3.90
|
300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/02/2024 |
3.70
|
300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/02/2024 |
3.50
|
5,203 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 06/02/2024 |
3.50
|
1,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/02/2024 |
3.80
|
1,101 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/02/2024 |
3.70
|
23,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 31/01/2024 |
3.60
|
600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/01/2024 |
3.80
|
301 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/01/2024 |
3.60
|
2 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/01/2024 |
3.80
|
4,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/01/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/01/2024 |
3.70
|
1,140 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/01/2024 |
3.60
|
710 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/01/2024 |
3.60
|
3,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 18/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/01/2024 |
3.80
|
6,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/01/2024 |
3.80
|
600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/01/2024 |
3.90
|
1,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |