| 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) |
-0.30 | -5% | 8,700 | 0 | 0 |
5.70
6.60
5.90
|
|
2 tháng
(2026-08-10) |
-0.30 | -5% | 8,700 | 0 | 0 |
5.70
6.60
5.90
|
|
3 tháng
(2026-07-10) |
-0.20 | -3.39% | 11,200 | 0 | 0 |
5.40
6.60
5.90
|
|
6 tháng
(2026-04-13) |
-0.50 | -8.06% | 27,000 | 0 | 0 |
5.20
6.60
5.90
|
|
12 tháng
(2025-10-13) |
-1 | -14.93% | 69,400 | 300 | 0.0 |
5.20
7.50
5.90
|
|
24 tháng
(2024-10-18) |
0.40 | 7.55% | 291,420 | -9,200 | -0.1 |
5
8.50
5.90
|
|
36 tháng
(2023-10-24) |
-0.80 | -12.31% | 917,777 | -210,868 | -1.2 |
4.40
8.70
5.90
|
|
60 tháng
(2021-11-03) |
-17.13 | -75.03% | 1,250,676 | -216,737 | -1.4 |
4.40
27.50
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
6
|
600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
6.50
|
900 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
6
|
1 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/10/2024 |
6
|
700 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/10/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/10/2024 |
5.30
|
3,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/10/2024 |
5.80
|
398 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
1,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
4.80
|
1,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
2,920 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 07/10/2024 |
4.40
|
5 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/10/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/10/2024 |
4.70
|
778 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 01/10/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/09/2024 |
5.10
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
5.10
|
2,600 | 4.70 | 5.10 | 4.30 | 0 | 0 | 0 |
| 26/09/2024 |
4.70
|
500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.10
|
200 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 24/09/2024 |
4.70
|
1,910 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/09/2024 |
5.60
|
3,551 | 5.70 | 5.70 | 5.30 | 0 | 1,551 | 0.0 |
| 18/09/2024 |
5.80
|
54 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2024 |
5.80
|
600 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/09/2024 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 05/09/2024 |
6.20
|
271 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 100 | 0.0 |
| 30/08/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/08/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
600 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 26/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/08/2024 |
5.60
|
1,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/08/2024 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
500 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
143 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/08/2024 |
5.40
|
1,000 | 6.60 | 6.60 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
6
|
105 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/08/2024 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
33 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.70
|
505 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/07/2024 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/07/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/07/2024 |
6
|
1,711 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |
| 10/07/2024 |
6.30
|
700 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
6.30
|
604 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/07/2024 |
6
|
400 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 05/07/2024 |
5.60
|
1,404 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/07/2024 |
5.70
|
1,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
20,702 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.80
|
1,006 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 27/06/2024 |
6.30
|
103 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
6
|
400 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 24/06/2024 |
5.80
|
5,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/06/2024 |
6
|
1,500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 20/06/2024 |
5.70
|
400 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
2,707 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 17/06/2024 |
5.90
|
11,700 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 14/06/2024 |
6.40
|
1,000 | 6.20 | 6.80 | 5.90 | 0 | 0 | 0 |
| 13/06/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/06/2024 |
6.10
|
2,300 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 11/06/2024 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/06/2024 |
6.20
|
13,200 | 5.30 | 6.20 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.80
|
17,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |