| 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) |
-0.10 | -4.17% | 3,700 | 0 | 0 |
2.20
2.50
2.30
|
|
2 tháng
(2026-08-10) |
-0.70 | -23.33% | 7,500 | 0 | 0 |
2.20
3
2.30
|
|
3 tháng
(2026-07-10) |
-1 | -30.30% | 12,700 | 0 | 0 |
2.20
3.30
2.30
|
|
6 tháng
(2026-04-13) |
-2.50 | -52.08% | 192,400 | 0 | 0 |
2.20
5.60
2.30
|
|
12 tháng
(2025-10-13) |
-3.40 | -59.65% | 652,500 | 0 | 0 |
2.20
6.10
2.30
|
|
24 tháng
(2024-10-18) |
-3 | -56.60% | 4,174,697 | 0 | 0 |
2.20
7.90
2.30
|
|
36 tháng
(2023-10-24) |
-3.70 | -61.67% | 5,510,375 | 0 | 0 |
2.20
8.10
2.30
|
|
60 tháng
(2021-11-03) |
-3.50 | -60.34% | 6,846,270 | 0 | 0 |
2.10
10.40
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
6
|
14,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2024 |
5.90
|
40,900 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
13,600 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
22,431 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
8.10
|
73,030 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
70,254 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
121,312 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
1,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
75,209 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
33,909 | 4.60 | 5 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
5,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2024 |
4.80
|
904 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2024 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.60
|
8,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
4.80
|
2,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
15,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/09/2024 |
4.80
|
900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
9,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/09/2024 |
4.80
|
2,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/09/2024 |
5
|
7,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.90
|
1,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
3,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
1,815 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.90
|
1,611 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
2,604 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
1,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
3,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
310 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
1,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
3,004 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
4.80
|
4,600 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
9 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
440 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
804 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
5.20
|
300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
3,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
5,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
1,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/08/2024 |
5
|
5,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
1,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
4,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.90
|
4,005 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
820 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/08/2024 |
4.90
|
1,223 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/08/2024 |
5
|
801 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
1,001 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/08/2024 |
5
|
10,850 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
1,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 30/07/2024 |
4.90
|
1,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
4,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/07/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
2,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.30
|
1,000 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 22/07/2024 |
4.80
|
2,000 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
4,750 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
4,550 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
4,400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
6
|
13,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
29,885 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 12/07/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.70
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/07/2024 |
4.80
|
15,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
16,200 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
21,000 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
1,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
8,500 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
4,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
4,901 | 5.10 | 5.60 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
5,500 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.90
|
903 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 24/06/2024 |
5.90
|
4,500 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.80
|
6,100 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 20/06/2024 |
5.90
|
5,500 | 5.10 | 6.10 | 4.80 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
1,206 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 18/06/2024 |
4.80
|
2,920 | 6 | 6 | 4.70 | 0 | 0 | 0 |
| 17/06/2024 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/06/2024 |
5.60
|
10,201 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/06/2024 |
6.20
|
22,600 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.30
|
16,607 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/06/2024 |
4.80
|
3,911 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
32,208 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
69,205 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
6.60
|
11,951 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.80
|
6,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/06/2024 |
5.80
|
15,600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/06/2024 |
5.70
|
6,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5.50
|
12,500 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 30/05/2024 |
5.60
|
12,800 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 29/05/2024 |
5.10
|
33,751 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |