| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0 | 0% | 0 | 0 | 0 |
4
7.60
4
|
|
2 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
4
7.60
4
|
|
3 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
4
7.60
4
|
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
4
7.60
4
|
|
12 tháng
(2023-05-16) |
0 | 0% | 0 | 0 | 0 |
4
7.60
4
|
|
24 tháng
(2022-05-23) |
-1 | -11.63% | 239,322 | -1,100 | 0.0 |
4
8.70
4
|
|
36 tháng
(2021-05-26) |
-0.90 | -10.59% | 3,582,095 | 600 | 0.0 |
4
11.80
4
|
|
60 tháng
(2019-06-06) |
0.25 | 3.44% | 6,196,498 | 12,100 | 0.2 |
4
17.37
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4
|
147,500 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
| 22/10/2026 |
4.50
|
1,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 21/10/2026 |
4.60
|
9,100 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 20/10/2026 |
4.30
|
14,200 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/10/2026 |
4.30
|
9,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 16/10/2026 |
4.10
|
18,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 08/10/2026 |
4.20
|
4,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/10/2026 |
4.50
|
3,800 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/10/2026 |
4.40
|
51,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/10/2026 |
4.50
|
400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/10/2026 |
4.40
|
9,200 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 01/10/2026 |
4.30
|
5,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/09/2026 |
4.60
|
4,400 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 29/09/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/09/2026 |
4.60
|
1,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/09/2026 |
4.70
|
3,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/09/2026 |
4.80
|
2,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/09/2026 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/09/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/09/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/09/2026 |
4.90
|
7,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/09/2026 |
4.70
|
3,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/09/2026 |
4.90
|
5,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/09/2026 |
4.70
|
1,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/09/2026 |
4.80
|
3,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 11/09/2026 |
4.80
|
1,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/09/2026 |
4.90
|
9,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/09/2026 |
4.70
|
14,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 08/09/2026 |
5
|
400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/09/2026 |
5.10
|
3,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/09/2026 |
4.90
|
13,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/09/2026 |
4.90
|
1,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/08/2026 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/08/2026 |
5
|
5,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/08/2026 |
5.10
|
21,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/08/2026 |
5.10
|
15,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/08/2026 |
5
|
1,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/08/2026 |
5.10
|
1,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/08/2026 |
5
|
4,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2026 |
5.10
|
1,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/08/2026 |
5
|
19,800 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/08/2026 |
4.90
|
4,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/08/2026 |
5
|
500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/08/2026 |
5.20
|
4,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 11/08/2026 |
5.20
|
1,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/08/2026 |
5
|
4,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 07/08/2026 |
5.20
|
5,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2026 |
5.50
|
7,800 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
| 05/08/2026 |
5.50
|
38,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/08/2026 |
5.10
|
4,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/08/2026 |
5.40
|
15,800 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 31/07/2026 |
4.90
|
7,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/07/2026 |
4.80
|
2,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/07/2026 |
4.90
|
1,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/07/2026 |
5
|
15,400 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 27/07/2026 |
4.70
|
4,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/07/2026 |
4.70
|
4,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/07/2026 |
4.80
|
3,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/07/2026 |
5
|
2,600 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 21/07/2026 |
4.90
|
23,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 20/07/2026 |
5
|
10,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 17/07/2026 |
5
|
17,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/07/2026 |
5.10
|
11,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/07/2026 |
5.20
|
28,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/07/2026 |
5.30
|
8,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/07/2026 |
5.40
|
3,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/07/2026 |
5.60
|
5,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/07/2026 |
5.70
|
2,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/07/2026 |
5.50
|
9,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/07/2026 |
5.60
|
3,600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/07/2026 |
5.40
|
12,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 03/07/2026 |
5.50
|
24,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/07/2026 |
6.30
|
142,100 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 01/07/2026 |
5.70
|
16,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/06/2026 |
5.50
|
36,500 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 29/06/2026 |
5.70
|
6,300 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 26/06/2026 |
5.60
|
12,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/06/2026 |
5.70
|
15,500 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 24/06/2026 |
5.70
|
45,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/06/2026 |
5.70
|
78,700 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/06/2026 |
5.80
|
5,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/06/2026 |
5.70
|
22,300 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 18/06/2026 |
5.80
|
14,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 17/06/2026 |
6
|
20,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/06/2026 |
6
|
26,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 15/06/2026 |
5.70
|
60,600 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 12/06/2026 |
5.90
|
45,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
6
|
63,700 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 10/06/2026 |
5.80
|
51,200 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 09/06/2026 |
6.30
|
87,800 | 5.90 | 6.40 | 5.50 | 0 | 0 | 0 |
| 08/06/2026 |
5.70
|
61,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 05/06/2026 |
5.90
|
50,200 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 04/06/2026 |
6.40
|
178,500 | 6.70 | 6.70 | 5.60 | 0 | 0 | 0 |
| 03/06/2026 |
6.50
|
69,600 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 02/06/2026 |
6.50
|
349,000 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.70
|
76,800 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6
|
96,800 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 28/05/2026 |
5.40
|
82,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/05/2026 |
5.30
|
4,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |