| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.20 | 3.85% | 100 | 0 | 0 |
5.20
5.40
5.40
|
|
2 tháng
(2026-07-23) |
2.10 | 63.64% | 300 | 0 | 0 |
3.30
5.40
5.40
|
|
3 tháng
(2026-06-23) |
1.90 | 54.29% | 1,400 | 0 | 0 |
3.30
5.40
5.40
|
|
6 tháng
(2026-03-25) |
-1.10 | -16.92% | 17,300 | 0 | 0 |
3.30
6.50
5.40
|
|
12 tháng
(2025-09-26) |
0.20 | 3.85% | 42,300 | 0 | 0 |
3.30
7.20
5.40
|
|
24 tháng
(2024-10-01) |
-2.40 | -30.77% | 141,916 | 0 | 0 |
3.30
8.20
5.40
|
|
36 tháng
(2023-10-09) |
-1.50 | -21.74% | 459,537 | 0 | 0 |
3.30
11
5.40
|
|
60 tháng
(2021-10-18) |
1.84 | 51.67% | 1,363,774 | -400 | 0.0 |
3.30
26.53
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
7.50
|
2,814 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
1,371 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
1,556 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 12/09/2024 |
7.20
|
1,075 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/09/2024 |
7.20
|
3,887 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 10/09/2024 |
7.80
|
1,655 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
593 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
3,557 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
4,439 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
2,129 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.20
|
2,621 | 8.30 | 9.20 | 8.10 | 0 | 0 | 0 |
| 29/08/2024 |
8.30
|
5,136 | 9.90 | 9.90 | 8.30 | 0 | 0 | 0 |
| 28/08/2024 |
9.20
|
6,129 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 27/08/2024 |
10
|
2,642 | 10.40 | 11.70 | 10 | 0 | 0 | 0 |
| 26/08/2024 |
10.40
|
6,960 | 9.50 | 11.30 | 9.50 | 0 | 0 | 0 |
| 23/08/2024 |
9.50
|
5,836 | 8.90 | 10.40 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
2,653 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
5,960 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.50
|
2,021 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
2,190 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
8
|
2,072 | 9 | 9 | 8 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
1,508 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
1,428 | 7.20 | 8.60 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
2,709 | 7.20 | 8.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
2,023 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
1,173 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/08/2024 |
7.20
|
3,186 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/08/2024 |
7.20
|
4,959 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7
|
869 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6.60
|
1,955 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
1,094 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
2,946 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/07/2024 |
6.70
|
2,486 | 6.50 | 7.50 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6.50
|
751 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
3,428 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.90
|
1,320 | 5.90 | 6.90 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
1,738 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6
|
1,153 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
1,514 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2024 |
5.60
|
7,217 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
2,923 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
113 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/07/2024 |
5
|
2,371 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2024 |
4.70
|
6,100 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
307 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/07/2024 |
5
|
12 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
103 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/06/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/06/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/06/2024 |
5.90
|
1,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
2,000 | 5.70 | 6 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/06/2024 |
5.10
|
900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2024 |
5.10
|
500 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 14/06/2024 |
5.20
|
600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.50
|
277 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/06/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5.70
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/05/2024 |
5.40
|
7,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/05/2024 |
5.30
|
700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/05/2024 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
2,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 22/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/05/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/05/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/05/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/05/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/05/2024 |
5.20
|
5,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
1,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
6.20
|
300 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 26/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |