| 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 | 0% | 0 | 0 | 0 |
6.60
7.10
6.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 0 | 0 | 0 |
6.60
7.10
6.90
|
|
3 tháng
(2026-06-22) |
0.83 | 13.65% | 1,900 | 0 | 0 |
6.07
7.10
6.90
|
|
6 tháng
(2026-03-23) |
0.99 | 16.76% | 3,900 | 0 | 0 |
5.10
7.10
6.90
|
|
12 tháng
(2025-09-23) |
0.68 | 10.88% | 36,400 | -200 | 0.0 |
4.93
7.10
6.90
|
|
24 tháng
(2024-09-30) |
1.83 | 36.06% | 514,737 | -14,800 | -0.1 |
4.86
7.29
6.90
|
|
36 tháng
(2023-10-04) |
1.51 | 28.03% | 556,354 | -12,300 | -0.1 |
4.58
7.29
6.90
|
|
60 tháng
(2021-10-14) |
0.67 | 10.84% | 642,265 | -10,812 | -0.1 |
4.34
7.35
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.14
|
202 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 06/03/2025 |
6.14
|
1,001 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 05/03/2025 |
6.07
|
1 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 04/03/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 03/03/2025 |
6.07
|
110 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 28/02/2025 |
6.00
|
101 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 27/02/2025 |
5.93
|
102 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 26/02/2025 |
5.93
|
221 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 25/02/2025 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 24/02/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 21/02/2025 |
5.86
|
900 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 20/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/02/2025 |
5.36
|
5 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/02/2025 |
5.36
|
49 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/02/2025 |
5.36
|
2,400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 07/02/2025 |
5.36
|
4,000 | 5.36 | 5.36 | 5.36 | 0 | 4,000 | 0.0 |
| 06/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/02/2025 |
5.36
|
141 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/02/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 03/02/2025 |
6.00
|
101 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 31/01/2025 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 30/01/2025 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 29/01/2025 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 28/01/2025 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 27/01/2025 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 24/01/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 23/01/2025 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 22/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 21/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 20/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 17/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 14/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/01/2025 |
5.64
|
18 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/01/2025 |
5.64
|
6,700 | 5.43 | 5.64 | 5.36 | 0 | 0 | 0 |
| 08/01/2025 |
5.14
|
6,800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 07/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
5.57
|
10,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 03/01/2025 |
5.50
|
5,601 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2025 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/01/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 31/12/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 30/12/2024 |
5.36
|
367 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 27/12/2024 |
5.93
|
101 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 26/12/2024 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 25/12/2024 |
6.57
|
200 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 |
| 24/12/2024 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 23/12/2024 |
5.79
|
330,202 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 |
| 20/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 19/12/2024 |
5.29
|
151 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 18/12/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 17/12/2024 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 16/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 13/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/12/2024 |
5.29
|
18 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 11/12/2024 |
5.29
|
1 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 10/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 09/12/2024 |
5.29
|
78 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/12/2024 |
5.14
|
8 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/12/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/12/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 03/12/2024 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 100 | 0 | 0.0 |
| 02/12/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 28/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 27/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 26/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 25/11/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 22/11/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 21/11/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 20/11/2024 |
4.86
|
10,600 | 5.43 | 5.43 | 4.86 | 1,900 | 0 | 0.0 |
| 19/11/2024 |
5.36
|
162 | 5.36 | 5.36 | 5.36 | 100 | 0 | 0.0 |
| 18/11/2024 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 1,000 | 0 | 0.0 |
| 15/11/2024 |
6.57
|
1,001 | 6.57 | 6.57 | 6.57 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 13/11/2024 |
7.29
|
1,600 | 6.71 | 7.43 | 6.14 | 0 | 0 | 0 |
| 12/11/2024 |
6.79
|
10,000 | 6.07 | 6.79 | 6.07 | 0 | 0 | 0 |
| 11/11/2024 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 08/11/2024 |
5.86
|
5,663 | 5.79 | 5.86 | 5.79 | 0 | 900 | 0.0 |
| 07/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/11/2024 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 04/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 01/11/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 31/10/2024 |
4.93
|
1 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 30/10/2024 |
4.93
|
3 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 29/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 28/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 25/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 24/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 23/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 22/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 21/10/2024 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |