| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.10 | -20.75% | 900 | 0 | 0 |
4
5.30
5.20
|
|
2 tháng
(2026-08-10) |
-1.40 | -25% | 7,000 | 0 | 0 |
4
6
5.20
|
|
3 tháng
(2026-07-10) |
-3.90 | -48.15% | 10,000 | 0 | 0 |
4
8.10
5.20
|
|
6 tháng
(2026-04-13) |
-0.90 | -17.65% | 123,700 | 0 | 0 |
4
8.10
5.20
|
|
12 tháng
(2025-10-13) |
-0.20 | -4.55% | 160,500 | 0 | 0 |
3.60
8.10
5.20
|
|
24 tháng
(2024-10-18) |
-0.50 | -10.64% | 374,310 | 0 | 0 |
2.90
8.10
5.20
|
|
36 tháng
(2023-10-24) |
-1.80 | -30% | 687,782 | 0 | 0 |
2.90
8.10
5.20
|
|
60 tháng
(2021-11-03) |
-5 | -54.35% | 1,426,982 | 0 | 0 |
2.90
21.20
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
600 | 5 | 5 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
5
|
200 | 4 | 5 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
5.10
|
500 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
| 11/03/2025 |
4.90
|
2,000 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
2,017 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 |
| 07/03/2025 |
5.10
|
10 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/03/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.10
|
300 | 4.20 | 5.10 | 4.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
802 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
900 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
10,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/02/2025 |
4.60
|
302 | 4 | 4.60 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/02/2025 |
4.20
|
200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/02/2025 |
4.40
|
4,400 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
2,000 | 4 | 5 | 4 | 0 | 0 | 0 |
| 13/02/2025 |
4.30
|
200 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 12/02/2025 |
4.20
|
400 | 5.20 | 5.20 | 4.10 | 0 | 0 | 0 |
| 11/02/2025 |
4.50
|
700 | 5.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.50
|
3,400 | 5.70 | 5.70 | 4.30 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
1,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
4.40
|
3,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.60
|
400 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
3.90
|
1,305 | 3.90 | 3.90 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
233 | 3 | 3.70 | 3 | 0 | 0 | 0 |
| 22/01/2025 |
2.90
|
200 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3.50
|
400 | 2.90 | 3.50 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3.60
|
1,400 | 3 | 3.60 | 3 | 0 | 0 | 0 |
| 17/01/2025 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
1,400 | 3.20 | 4.10 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
4
|
200 | 3.10 | 4 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.10
|
200 | 3.90 | 3.90 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
300 | 3.30 | 4.20 | 3.30 | 0 | 0 | 0 |
| 09/01/2025 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/01/2025 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
200 | 4.20 | 4.20 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
4
|
29,400 | 3.50 | 4.10 | 3.50 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
20,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 27/12/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/12/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/12/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/12/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/12/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/12/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/12/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 29/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/11/2024 |
4.20
|
5,201 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4
|
1 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/10/2024 |
4
|
300 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/10/2024 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |