| 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) |
-0.70 | -12.07% | 34,700 | 0 | 0 |
5
5.80
5.30
|
|
2 tháng
(2026-08-10) |
-0.40 | -7.27% | 50,400 | 0 | 0 |
5
6.50
5.30
|
|
3 tháng
(2026-07-10) |
0.80 | 18.60% | 81,300 | 0 | 0 |
4.10
6.50
5.30
|
|
6 tháng
(2026-04-13) |
0.60 | 13.33% | 97,700 | -1,000 | 0.0 |
3.80
6.50
5.30
|
|
12 tháng
(2025-10-13) |
-0.10 | -1.92% | 270,000 | -1,100 | 0.0 |
3.80
6.50
5.30
|
|
24 tháng
(2024-10-18) |
0.20 | 4.08% | 1,445,311 | -33,400 | -0.2 |
3.50
7.90
5.30
|
|
36 tháng
(2023-10-24) |
0.20 | 4.08% | 2,947,449 | -34,000 | -0.2 |
3.20
7.90
5.30
|
|
60 tháng
(2021-11-03) |
-1.10 | -17.74% | 22,125,836 | -30,898 | 0.0 |
3.20
12.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
5
|
102 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
3,101 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5.20
|
7,302 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
13,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 22/10/2024 |
4.70
|
23,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
10,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/10/2024 |
4.90
|
20,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
23,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/10/2024 |
4.80
|
10,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/10/2024 |
4.70
|
7,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/10/2024 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/10/2024 |
4.80
|
7,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/10/2024 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/10/2024 |
4.80
|
11,602 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/10/2024 |
4.80
|
14,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/10/2024 |
4.90
|
16,100 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/10/2024 |
4.60
|
15,202 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2024 |
4.70
|
10,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2024 |
4.80
|
12,810 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
17,400 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 27/09/2024 |
5.10
|
10,012 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/09/2024 |
5
|
21,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
13,700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 24/09/2024 |
5.20
|
12,312 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 23/09/2024 |
5.20
|
29,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
4.80
|
21,103 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/09/2024 |
5.30
|
9,287 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
20,612 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 17/09/2024 |
5.40
|
9,202 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.20
|
44,703 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
9,900 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 12/09/2024 |
5
|
18,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
20,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
36,395 | 5.70 | 5.70 | 4.80 | 0 | 0 | 0 |
| 09/09/2024 |
5.30
|
28,853 | 4.60 | 5.30 | 4.50 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
51,349 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
15,610 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.90
|
13,991 | 6.30 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
57,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.80
|
44,404 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/08/2024 |
5.30
|
8,062 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/08/2024 |
4.90
|
15,004 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 26/08/2024 |
4.50
|
22,200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4.10
|
3,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
39,501 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
5 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/08/2024 |
3.50
|
2 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/08/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/08/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.40
|
1,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
2 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/08/2024 |
3.80
|
3 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/08/2024 |
3.60
|
400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/07/2024 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/07/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
416 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
1,036 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/06/2024 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
3.80
|
7,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/06/2024 |
3.80
|
5,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/06/2024 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/06/2024 |
3.80
|
3,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/06/2024 |
4.90
|
3,001 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/06/2024 |
3.80
|
804 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/06/2024 |
3.80
|
13,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |