| 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) |
-0.08 | -1.44% | 214,900 | 0 | 0 |
5.16
6.80
5.48
|
|
2 tháng
(2026-07-20) |
-1.01 | -15.54% | 447,300 | 0 | 0 |
5.16
6.80
5.48
|
|
3 tháng
(2026-06-22) |
-1.06 | -16.18% | 501,800 | 0 | 0 |
5.16
7
5.48
|
|
6 tháng
(2026-03-23) |
-0.91 | -14.22% | 1,252,900 | 0 | 0 |
5.16
7.84
5.48
|
|
12 tháng
(2025-09-23) |
-2.31 | -29.62% | 3,792,400 | 0 | 0 |
5.16
8.19
5.48
|
|
24 tháng
(2024-09-30) |
0.49 | 9.80% | 14,184,300 | 0 | 0 |
4.10
8.58
5.48
|
|
36 tháng
(2023-10-04) |
0.17 | 3.20% | 22,778,300 | 0 | 0 |
4.10
8.58
5.48
|
|
60 tháng
(2021-10-14) |
-1.12 | -16.96% | 134,033,300 | -78,592 | 11.0 |
3.84
46.11
5.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
4.62
|
15,100 | 4.65 | 4.77 | 4.62 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
8,200 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 |
| 16/10/2024 |
4.71
|
33,400 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
| 15/10/2024 |
4.84
|
18,900 | 4.91 | 4.94 | 4.70 | 0 | 0 | 0 |
| 14/10/2024 |
4.88
|
39,700 | 4.97 | 5 | 4.71 | 0 | 0 | 0 |
| 11/10/2024 |
5.02
|
700 | 4.90 | 5.02 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
5
|
8,900 | 4.97 | 5.10 | 4.96 | 0 | 0 | 0 |
| 09/10/2024 |
4.97
|
11,300 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
| 08/10/2024 |
5.07
|
8,000 | 4.90 | 5.22 | 4.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.10
|
2,100 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.91
|
32,400 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 03/10/2024 |
5
|
9,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
8,200 | 4.95 | 5 | 4.95 | 0 | 0 | 0 |
| 01/10/2024 |
4.95
|
4,800 | 5 | 5 | 4.93 | 0 | 0 | 0 |
| 30/09/2024 |
5
|
12,800 | 4.84 | 5 | 4.84 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
11,600 | 5 | 5.06 | 4.75 | 0 | 0 | 0 |
| 26/09/2024 |
5.01
|
6,700 | 5.02 | 5.11 | 5 | 0 | 0 | 0 |
| 25/09/2024 |
5.02
|
19,900 | 5.12 | 5.17 | 5.02 | 0 | 0 | 0 |
| 24/09/2024 |
5.08
|
11,300 | 5 | 5.08 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
4,400 | 4.98 | 5.08 | 4.98 | 0 | 0 | 0 |
| 20/09/2024 |
4.98
|
5,600 | 4.99 | 5.14 | 4.94 | 0 | 0 | 0 |
| 19/09/2024 |
5.14
|
6,200 | 5 | 5.14 | 4.85 | 0 | 0 | 0 |
| 18/09/2024 |
5.12
|
11,800 | 5.16 | 5.17 | 5.09 | 0 | 0 | 0 |
| 17/09/2024 |
5.09
|
32,700 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 16/09/2024 |
5
|
4,900 | 4.82 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/09/2024 |
4.78
|
5,900 | 4.99 | 5.05 | 4.78 | 0 | 0 | 0 |
| 12/09/2024 |
5.03
|
6,100 | 5 | 5.08 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.96
|
8,300 | 5 | 5 | 4.96 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
3,100 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 09/09/2024 |
5.13
|
15,200 | 5.17 | 5.22 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5.18
|
30,000 | 5.06 | 5.18 | 5.05 | 0 | 0 | 0 |
| 05/09/2024 |
5.12
|
4,100 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 |
| 04/09/2024 |
5.18
|
3,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/09/2024 |
5.90
|
22,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/09/2024 |
5.76
|
12,800 | 5.79 | 5.80 | 5.75 | 0 | 0 | 0 |
| 30/08/2024 |
5.30
|
1,000 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
| 29/08/2024 |
5.31
|
14,900 | 5.09 | 5.39 | 5.09 | 0 | 0 | 0 |
| 28/08/2024 |
5.09
|
2,600 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 |
| 27/08/2024 |
5.29
|
24,900 | 5.21 | 5.38 | 5.09 | 0 | 0 | 0 |
| 26/08/2024 |
5.28
|
16,600 | 5.45 | 5.47 | 5.21 | 0 | 0 | 0 |
| 23/08/2024 |
5.32
|
10,800 | 5.32 | 5.33 | 5.25 | 0 | 0 | 0 |
| 22/08/2024 |
5.32
|
18,400 | 5.36 | 5.50 | 5.21 | 0 | 0 | 0 |
| 21/08/2024 |
5.32
|
11,100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 20/08/2024 |
5.25
|
23,800 | 5.24 | 5.35 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.09
|
21,500 | 5.10 | 5.14 | 4.95 | 0 | 0 | 0 |
| 16/08/2024 |
4.90
|
16,700 | 4.80 | 4.90 | 4.79 | 0 | 0 | 0 |
| 15/08/2024 |
4.73
|
6,300 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 14/08/2024 |
4.74
|
7,600 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
| 13/08/2024 |
4.78
|
10,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/08/2024 |
4.80
|
34,100 | 4.85 | 4.86 | 4.70 | 0 | 0 | 0 |
| 09/08/2024 |
4.86
|
18,200 | 4.86 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/08/2024 |
4.87
|
14,700 | 4.70 | 4.92 | 4.70 | 0 | 0 | 0 |
| 07/08/2024 |
4.87
|
6,300 | 4.87 | 4.89 | 4.87 | 0 | 0 | 0 |
| 06/08/2024 |
4.87
|
49,100 | 5.13 | 5.13 | 4.50 | 0 | 0 | 0 |
| 05/08/2024 |
4.80
|
24,800 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
3,500 | 5.07 | 5.42 | 5.07 | 0 | 0 | 0 |
| 01/08/2024 |
5.30
|
13,500 | 5.31 | 5.43 | 5.30 | 0 | 0 | 0 |
| 31/07/2024 |
5.31
|
9,400 | 5.35 | 5.44 | 5.30 | 0 | 0 | 0 |
| 30/07/2024 |
5.35
|
35,800 | 5.43 | 5.48 | 5.32 | 0 | 0 | 0 |
| 29/07/2024 |
5.50
|
20,800 | 5.41 | 5.65 | 5.40 | 0 | 0 | 0 |
| 26/07/2024 |
5.50
|
5,500 | 5.40 | 5.50 | 5.25 | 0 | 0 | 0 |
| 25/07/2024 |
5.60
|
5,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/07/2024 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.40
|
8,900 | 5.35 | 5.49 | 5.12 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
11,500 | 5.59 | 5.59 | 5.35 | 0 | 0 | 0 |
| 19/07/2024 |
5.59
|
6,900 | 5.87 | 5.87 | 5.30 | 0 | 0 | 0 |
| 18/07/2024 |
5.60
|
17,400 | 5.53 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/07/2024 |
5.60
|
4,400 | 5.94 | 5.94 | 5.60 | 0 | 0 | 0 |
| 16/07/2024 |
5.86
|
4,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/07/2024 |
5.70
|
15,700 | 5.60 | 5.87 | 5.55 | 0 | 0 | 0 |
| 12/07/2024 |
5.49
|
4,700 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
| 11/07/2024 |
5.50
|
18,100 | 5.42 | 5.51 | 5.42 | 0 | 0 | 0 |
| 10/07/2024 |
5.41
|
11,000 | 5.52 | 5.54 | 5.41 | 0 | 0 | 0 |
| 09/07/2024 |
5.43
|
13,300 | 5.41 | 5.70 | 5.41 | 0 | 0 | 0 |
| 08/07/2024 |
5.41
|
700 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
| 05/07/2024 |
5.50
|
7,700 | 5.60 | 5.61 | 5.50 | 0 | 0 | 0 |
| 04/07/2024 |
5.61
|
11,700 | 5.51 | 5.61 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.55
|
13,100 | 5.57 | 5.57 | 5.55 | 0 | 0 | 0 |
| 02/07/2024 |
5.55
|
13,400 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 |
| 01/07/2024 |
5.65
|
21,100 | 5.54 | 5.65 | 5.50 | 0 | 0 | 0 |
| 28/06/2024 |
5.54
|
23,400 | 5.55 | 5.56 | 5.54 | 0 | 0 | 0 |
| 27/06/2024 |
5.55
|
6,900 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
| 26/06/2024 |
5.59
|
29,200 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
| 25/06/2024 |
5.60
|
37,100 | 5.52 | 5.66 | 5.52 | 0 | 0 | 0 |
| 24/06/2024 |
5.52
|
48,500 | 5.60 | 5.64 | 5.52 | 0 | 0 | 0 |
| 21/06/2024 |
5.77
|
12,200 | 5.98 | 5.98 | 5.65 | 0 | 0 | 0 |
| 20/06/2024 |
5.65
|
48,200 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/06/2024 |
5.63
|
36,700 | 5.60 | 5.66 | 5.58 | 0 | 0 | 0 |
| 18/06/2024 |
5.69
|
3,200 | 5.62 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
9,000 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/06/2024 |
5.61
|
37,600 | 5.75 | 5.77 | 5.61 | 0 | 0 | 0 |
| 13/06/2024 |
5.78
|
4,600 | 6 | 6 | 5.67 | 0 | 0 | 0 |
| 12/06/2024 |
5.75
|
31,600 | 5.85 | 5.86 | 5.66 | 0 | 0 | 0 |
| 11/06/2024 |
5.70
|
15,800 | 5.64 | 5.80 | 5.61 | 0 | 0 | 0 |
| 10/06/2024 |
5.61
|
14,200 | 5.75 | 5.99 | 5.61 | 0 | 0 | 0 |
| 07/06/2024 |
5.73
|
3,600 | 5.70 | 5.74 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.70
|
19,200 | 5.78 | 5.78 | 5.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.61
|
29,200 | 5.65 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/06/2024 |
5.65
|
23,100 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 |
| 03/06/2024 |
5.70
|
20,500 | 5.79 | 5.81 | 5.70 | 0 | 0 | 0 |