| 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) |
1.30 | 12.38% | 2,344,900 | 0 | 0 |
4.90
11.80
4.90
|
|
2 tháng
(2024-03-11) |
1.40 | 13.46% | 5,138,600 | 0 | 0 |
4.90
11.80
4.90
|
|
3 tháng
(2024-02-15) |
1.10 | 10.28% | 6,196,800 | 0 | 0 |
4.90
11.80
4.90
|
|
6 tháng
(2023-11-13) |
0.80 | 7.27% | 9,071,000 | 0 | 0 |
4.90
11.80
4.90
|
|
12 tháng
(2023-05-16) |
-4.40 | -27.16% | 14,301,821 | 0 | 0 |
4.90
19.30
4.90
|
|
24 tháng
(2022-07-13) |
-7.24 | -38.03% | 20,625,801 | 0 | 0 |
4.90
22.60
4.90
|
|
36 tháng
(2022-07-13) |
-7.24 | -38.03% | 20,625,801 | 0 | 0 |
4.90
22.60
4.90
|
|
60 tháng
(2022-07-13) |
-7.24 | -38.03% | 20,625,801 | 0 | 0 |
4.90
22.60
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2026 |
15.50
|
153,000 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 04/06/2026 |
15.50
|
275,800 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 03/06/2026 |
15.60
|
219,200 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 02/06/2026 |
15.60
|
152,400 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 01/06/2026 |
15.60
|
206,800 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
15.60
|
180,500 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 28/05/2026 |
15.50
|
180,500 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 27/05/2026 |
15.50
|
178,100 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 26/05/2026 |
15.40
|
243,100 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
| 25/05/2026 |
15.30
|
205,100 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
| 22/05/2026 |
15.40
|
171,800 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 21/05/2026 |
15.30
|
206,600 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/05/2026 |
15.30
|
187,400 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
| 19/05/2026 |
15.30
|
156,400 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
15.40
|
200,100 | 15.40 | 15.50 | 15 | 0 | 0 | 0 |
| 15/05/2026 |
15.40
|
141,400 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
| 14/05/2026 |
15.30
|
162,400 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
| 13/05/2026 |
15.40
|
235,200 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
| 12/05/2026 |
15.40
|
162,100 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 11/05/2026 |
15.50
|
346,000 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 08/05/2026 |
15.50
|
182,400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 07/05/2026 |
15.50
|
263,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 06/05/2026 |
15.60
|
166,900 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/05/2026 |
15.60
|
165,300 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 04/05/2026 |
15.50
|
185,500 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 29/04/2026 |
15.50
|
149,900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 28/04/2026 |
15.50
|
164,900 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 24/04/2026 |
15.50
|
153,500 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 23/04/2026 |
15.40
|
219,200 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 22/04/2026 |
15.40
|
246,200 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 21/04/2026 |
15.50
|
125,000 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 20/04/2026 |
15.70
|
240,500 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
| 17/04/2026 |
15.70
|
156,700 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.70
|
233,900 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 15/04/2026 |
15.80
|
151,500 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 14/04/2026 |
15.90
|
196,800 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 13/04/2026 |
15.70
|
210,000 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 10/04/2026 |
15.80
|
178,200 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 09/04/2026 |
15.70
|
313,800 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 08/04/2026 |
15.70
|
280,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 07/04/2026 |
15.60
|
336,600 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 06/04/2026 |
15.40
|
466,600 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
| 03/04/2026 |
15.30
|
223,500 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
125,000 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
111,000 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15.40
|
255,800 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
| 30/03/2026 |
15.30
|
209,800 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
| 27/03/2026 |
15.40
|
203,900 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 26/03/2026 |
15.50
|
214,300 | 15.60 | 15.70 | 15.40 | 0 | 0 | 0 |
| 25/03/2026 |
15.60
|
162,300 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
| 24/03/2026 |
15.50
|
173,400 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.50
|
241,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 20/03/2026 |
15.50
|
202,400 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
275,400 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 18/03/2026 |
15.60
|
193,800 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 17/03/2026 |
15.60
|
230,000 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
185,100 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 13/03/2026 |
15.40
|
108,800 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 12/03/2026 |
15.40
|
177,600 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 11/03/2026 |
15.40
|
202,000 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
| 10/03/2026 |
15.30
|
297,600 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 09/03/2026 |
15.20
|
150,000 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 06/03/2026 |
15.40
|
197,100 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
15.50
|
264,100 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 04/03/2026 |
15.50
|
241,800 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
| 03/03/2026 |
15.40
|
408,200 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
| 02/03/2026 |
15.40
|
145,200 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 27/02/2026 |
15.10
|
250,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 26/02/2026 |
15.10
|
279,000 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 25/02/2026 |
15.10
|
184,100 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15.10
|
211,300 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
15.10
|
230,600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 13/02/2026 |
15.10
|
107,600 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 12/02/2026 |
15.20
|
156,000 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 11/02/2026 |
15.20
|
220,900 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 10/02/2026 |
15.20
|
258,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 09/02/2026 |
15.10
|
247,200 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 06/02/2026 |
15.10
|
277,900 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 05/02/2026 |
15.30
|
298,200 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
| 04/02/2026 |
15.30
|
166,200 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15.40
|
285,300 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 02/02/2026 |
15.40
|
152,000 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 30/01/2026 |
15.30
|
113,200 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 29/01/2026 |
15.40
|
284,500 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 28/01/2026 |
15.40
|
262,700 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
15.30
|
267,300 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 26/01/2026 |
15.20
|
216,400 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 23/01/2026 |
15.20
|
244,400 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
245,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 21/01/2026 |
15.10
|
237,900 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
| 20/01/2026 |
15.10
|
162,500 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
| 19/01/2026 |
15.20
|
223,600 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 16/01/2026 |
15.30
|
148,400 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
| 15/01/2026 |
15.30
|
197,100 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
| 14/01/2026 |
15.50
|
372,800 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 13/01/2026 |
15.60
|
197,600 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 12/01/2026 |
15.50
|
150,500 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 09/01/2026 |
15.50
|
232,100 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 08/01/2026 |
15.50
|
304,400 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 07/01/2026 |
15.50
|
216,600 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |