| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.60 | -6.98% | 46,200 | 0 | 0 |
7.10
9.70
7.30
|
|
2 tháng
(2026-07-20) |
-1.80 | -18.37% | 83,700 | 0 | 0 |
7.10
9.80
7.30
|
|
3 tháng
(2026-06-22) |
-1 | -11.11% | 141,300 | 0 | 0 |
7
9.80
7.30
|
|
6 tháng
(2026-03-23) |
0.40 | 5.26% | 459,600 | 0 | 0 |
6.60
9.80
7.30
|
|
12 tháng
(2025-09-23) |
1.50 | 23.08% | 1,359,200 | 0 | 0 |
6.50
9.80
7.30
|
|
24 tháng
(2024-09-30) |
2.50 | 45.45% | 3,542,424 | 0 | 0 |
4.80
9.80
7.30
|
|
36 tháng
(2023-10-04) |
2.80 | 53.85% | 5,332,550 | 0 | 0 |
3.50
9.80
7.30
|
|
60 tháng
(2021-10-14) |
3 | 60% | 29,432,144 | -51,700 | -0.3 |
3
14.30
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 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 |
| 01/01/2025 |
5.10
|
2,900 | 5.10 | 5.10 | 5.10 | 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 |
| 28/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
5,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
2,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.60
|
19,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |