| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.10 | 11.34% | 124,000 | 0 | 0 |
7.30
10.80
9.50
|
|
2 tháng
(2026-08-05) |
1.90 | 21.35% | 163,500 | 0 | 0 |
7.30
10.80
9.50
|
|
3 tháng
(2026-07-06) |
1 | 10.20% | 205,100 | 0 | 0 |
7.30
10.80
9.50
|
|
6 tháng
(2026-04-07) |
2.70 | 33.33% | 523,400 | 0 | 0 |
7
10.80
9.50
|
|
12 tháng
(2025-10-09) |
2.70 | 33.33% | 1,391,000 | 0 | 0 |
6.60
10.80
9.50
|
|
24 tháng
(2024-10-14) |
5 | 86.21% | 3,594,123 | 0 | 0 |
4.80
10.80
9.50
|
|
36 tháng
(2023-10-20) |
6.10 | 129.79% | 5,344,949 | 0 | 0 |
3.50
10.80
9.50
|
|
60 tháng
(2021-11-01) |
4.50 | 71.43% | 28,053,286 | 1,100 | 0.0 |
3
14.30
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.90
|
802 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
6
|
900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 24/03/2025 |
5.60
|
101,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/03/2025 |
6
|
500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.90
|
2,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
5.80
|
1,006 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,000 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/03/2025 |
5.60
|
1,001 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
49,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
4,100 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 10/03/2025 |
5.30
|
18,302 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.40
|
1,301 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
37,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/03/2025 |
5.60
|
3,601 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
56,901 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.30
|
400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/02/2025 |
5.30
|
18,009 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.20
|
6,460 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/02/2025 |
5.60
|
19,600 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
41,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
204 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
8,104 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 18/02/2025 |
5.40
|
21,466 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
5.40
|
103,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.40
|
1,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
142 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.40
|
26,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
7,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/02/2025 |
5.50
|
10,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
7,900 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5.20
|
13,101 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 04/02/2025 |
5.90
|
10,703 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
3,800 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
200 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
200 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
22,200 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
6.60
|
7,100 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,200 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5.60
|
3,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
2,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
3,101 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
71,201 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 24/12/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
4,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/12/2024 |
5.30
|
22,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
52,201 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
2,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
5.30
|
5,017 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.30
|
13,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.30
|
4,000 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
5,120 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/12/2024 |
6.80
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/12/2024 |
6.20
|
1,000 | 5.70 | 7 | 5.70 | 0 | 0 | 0 |
| 03/12/2024 |
5.80
|
8,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/12/2024 |
5.60
|
3,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/11/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
500 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/11/2024 |
5.40
|
900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
1,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |