| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -1.64% | 505,100 | 800 | 0.0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.23% | 912,700 | -7,000 | 0.0 |
5.90
6.30
5.90
|
|
3 tháng
(2026-07-06) |
-1.30 | -17.81% | 1,570,200 | -700 | 0.0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.64% | 2,736,200 | 9,100 | 0.1 |
5.90
7.30
5.90
|
|
12 tháng
(2025-10-09) |
-1.60 | -21.05% | 5,166,000 | 3,300 | 0.0 |
5.90
7.60
5.90
|
|
24 tháng
(2024-10-14) |
1 | 20% | 15,312,455 | 45,000 | 0.2 |
3.70
9.10
5.90
|
|
36 tháng
(2023-10-20) |
-0.40 | -6.25% | 22,280,780 | 43,300 | 0.2 |
3.70
9.10
5.90
|
|
60 tháng
(2021-11-01) |
-6.40 | -51.61% | 60,134,114 | 30,500 | -0.1 |
3.60
18.30
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 |
4.90
|
6,802 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2024 |
4.90
|
1,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
11,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
12,303 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/10/2024 |
4.90
|
29,001 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/10/2024 |
4.90
|
4,603 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/10/2024 |
5
|
27,102 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2024 |
5
|
11,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5
|
17,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
101 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
4.90
|
4,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.90
|
1,601 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2024 |
4.90
|
305 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2024 |
4.90
|
1,806 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/10/2024 |
4.90
|
600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
4.90
|
5,901 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
2,938 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/10/2024 |
4.90
|
12,003 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
3,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
3,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
2,403 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
8,005 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/09/2024 |
4.90
|
5,501 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.90
|
6,203 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/09/2024 |
4.90
|
2,901 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.80
|
901 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.80
|
3,208 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
2,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
2,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
408 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.70
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
3,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.80
|
1,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
16,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
10,405 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
13,102 | 4.80 | 4.90 | 4.70 | 0 | 100 | 0.0 |
| 30/08/2024 |
5
|
14,402 | 4.90 | 5 | 4.80 | 0 | 100 | 0.0 |
| 29/08/2024 |
5
|
1,106 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
1,504 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
7,703 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
7,601 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
10,402 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
33,001 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/08/2024 |
5.10
|
8,502 | 5.10 | 5.10 | 5 | 0 | 100 | 0.0 |
| 20/08/2024 |
5.20
|
8,900 | 5.10 | 5.20 | 5.10 | 0 | 300 | 0.0 |
| 19/08/2024 |
5.20
|
6,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
6,311 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
6,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.10
|
2,102 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 100 | 0.0 |
| 08/08/2024 |
5
|
4,601 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
1,302 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
5
|
17,901 | 5 | 5 | 4.80 | 0 | 200 | 0.0 |
| 05/08/2024 |
4.70
|
15,600 | 5.10 | 5.10 | 4.70 | 600 | 0 | 0.0 |
| 02/08/2024 |
5.20
|
3,100 | 5 | 5.20 | 5 | 0 | 800 | 0.0 |
| 01/08/2024 |
5.20
|
25,601 | 5.40 | 5.40 | 5 | 100 | 0 | 0.0 |
| 31/07/2024 |
5.40
|
33,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/07/2024 |
5.20
|
55,702 | 5.30 | 5.30 | 4.90 | 800 | 100 | 0.0 |
| 29/07/2024 |
5.40
|
8,309 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
11,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.40
|
3,600 | 5.40 | 5.40 | 5.30 | 0 | 300 | 0.0 |
| 24/07/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 100 | 100 | 0 |
| 23/07/2024 |
5.40
|
4,201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
3,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.60
|
3,500 | 5.60 | 5.60 | 5.50 | 0 | 100 | 0.0 |
| 18/07/2024 |
5.60
|
5,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
13,000 | 5.50 | 5.70 | 5.50 | 400 | 100 | 0.0 |
| 16/07/2024 |
5.60
|
4,100 | 5.60 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 15/07/2024 |
5.60
|
2,823 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/07/2024 |
5.70
|
12,804 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.60
|
9,509 | 5.50 | 5.60 | 5.50 | 0 | 1,000 | 0.0 |
| 10/07/2024 |
5.50
|
11,903 | 5.50 | 5.60 | 5.50 | 100 | 200 | 0.0 |
| 09/07/2024 |
5.50
|
9,500 | 5.40 | 5.50 | 5.40 | 0 | 200 | 0.0 |
| 08/07/2024 |
5.40
|
2,600 | 5.50 | 5.50 | 5.40 | 0 | 100 | 0.0 |
| 05/07/2024 |
5.50
|
7,500 | 5.50 | 5.50 | 5.40 | 0 | 100 | 0.0 |
| 04/07/2024 |
5.60
|
6,606 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
6.60
|
245,000 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 02/07/2024 |
5.50
|
17,000 | 5.50 | 5.50 | 5.40 | 0 | 100 | 0.0 |
| 01/07/2024 |
5.50
|
19,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
7,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
9,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.50
|
11,701 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
20,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
7,705 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/06/2024 |
5.80
|
8,300 | 5.80 | 5.90 | 5.80 | 0 | 100 | 0.0 |
| 20/06/2024 |
5.80
|
12,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/06/2024 |
5.90
|
17,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/06/2024 |
5.90
|
17,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/06/2024 |
5.90
|
45,214 | 5.80 | 5.90 | 5.70 | 1,000 | 0 | 0.0 |
| 14/06/2024 |
5.80
|
58,348 | 6.20 | 6.20 | 5.80 | 300 | 800 | 0.0 |
| 13/06/2024 |
6.20
|
11,303 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/06/2024 |
6.20
|
157,736 | 5.70 | 6.20 | 5.70 | 500 | 0 | 0.0 |
| 11/06/2024 |
4.90
|
7,302 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/06/2024 |
5.70
|
14,102 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |