| 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% | 198,900 | 0 | 0 |
5.10
6.20
5.30
|
|
2 tháng
(2026-07-20) |
0.10 | 1.92% | 320,200 | 0 | 0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-06-22) |
0 | 0% | 478,900 | 0 | 0 |
4.70
6.20
5.30
|
|
6 tháng
(2026-03-23) |
-0.60 | -10.17% | 1,510,900 | 0 | 0 |
4.70
6.30
5.30
|
|
12 tháng
(2025-09-23) |
-0.70 | -11.67% | 3,589,700 | 0 | 0 |
4.70
6.60
5.30
|
|
24 tháng
(2024-09-30) |
0.10 | 1.92% | 7,823,899 | 0 | 0 |
4.50
7.40
5.30
|
|
36 tháng
(2023-10-04) |
0.20 | 3.92% | 12,614,701 | 0 | 0 |
4.30
9.30
5.30
|
|
60 tháng
(2021-10-14) |
-5.70 | -51.82% | 16,175,995 | 0 | 0 |
3.10
17.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.70
|
23,801 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/03/2025 |
5.80
|
22,324 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.70
|
14,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.60
|
8,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.60
|
36,537 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/02/2025 |
5.80
|
74,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.70
|
29,210 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
20,923 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/02/2025 |
5.60
|
43,800 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
87,208 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
5.80
|
23,450 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 20/02/2025 |
6.20
|
179,400 | 6.40 | 7.40 | 6.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.20
|
86,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 18/02/2025 |
6.70
|
58,791 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 17/02/2025 |
6.80
|
73,909 | 6.80 | 8.40 | 6.80 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
40,900 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 13/02/2025 |
7.10
|
80,200 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
| 12/02/2025 |
6.30
|
66,500 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
8,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
4,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
6,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
3,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/02/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.70
|
4,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
74,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 31/01/2025 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2025 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/01/2025 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/01/2025 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/01/2025 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/01/2025 |
5.60
|
300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/01/2025 |
5.60
|
4,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
8,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.50
|
20,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
8,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/01/2025 |
5.50
|
46,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/01/2025 |
5.30
|
58,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5.20
|
117,100 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
7,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
5.90
|
5,100 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
16,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/01/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/01/2025 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
3,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2024 |
5.40
|
15,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
17,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
6,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
58,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/12/2024 |
5.10
|
7,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/12/2024 |
5.10
|
4,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5.10
|
6,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
3,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/12/2024 |
5.20
|
176,701 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
15,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 05/12/2024 |
5.30
|
18,900 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 04/12/2024 |
4.90
|
54,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
4.50
|
103,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/11/2024 |
5.20
|
4,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
7,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5.20
|
8,400 | 5 | 5.20 | 5 | 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 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/10/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
2,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |