| 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) |
5.50 | 44% | 376,700 | 0 | 0 |
12.50
18.50
18.50
|
|
2 tháng
(2026-08-10) |
5.60 | 45.16% | 451,000 | -100 | 0.0 |
12.20
18.50
18.50
|
|
3 tháng
(2026-07-10) |
5.53 | 44.38% | 475,000 | -500 | 0.0 |
11
18.50
18.50
|
|
6 tháng
(2026-04-13) |
6.20 | 52.60% | 575,700 | -900 | 0.0 |
9.59
18.50
18.50
|
|
12 tháng
(2025-10-13) |
4.67 | 35.03% | 918,400 | -1,100 | 0.0 |
9.59
18.50
18.50
|
|
24 tháng
(2024-10-18) |
8.67 | 93.02% | 1,838,890 | -1,998 | 0.0 |
5.30
18.50
18.50
|
|
36 tháng
(2023-10-24) |
11.69 | 185.42% | 2,304,904 | -3,998 | 0.0 |
4.70
18.50
18.50
|
|
60 tháng
(2021-11-03) |
1.90 | 11.79% | 6,572,988 | -15,658 | -0.2 |
4.70
18.50
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/06/2024 |
5.70
|
3,200 | 5.37 | 5.70 | 5.37 | 0 | 0 | 0 |
| 04/06/2024 |
5.37
|
2,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 03/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
5.70
|
1,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/05/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
1,244 | 5.84 | 5.90 | 5.84 | 0 | 0 | 0 |
| 28/05/2024 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/05/2024 |
5.43
|
150 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 24/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 23/05/2024 |
5.43
|
181 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 22/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 21/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 20/05/2024 |
5.43
|
3,212 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 16/05/2024 |
5.10
|
124 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.70
|
130 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/05/2024 |
5.37
|
700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 09/05/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/05/2024 |
5.37
|
1,421 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
| 07/05/2024 |
5.70
|
1,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
3,021 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/05/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/05/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.77
|
75 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/04/2024 |
5.77
|
15,100 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 |
| 24/04/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/04/2024 |
5.23
|
101 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/04/2024 |
5.30
|
2 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/04/2024 |
5.30
|
1,400 | 5.23 | 5.37 | 5.23 | 0 | 0 | 0 |
| 16/04/2024 |
5.23
|
600 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
300 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.64
|
5 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 11/04/2024 |
5.64
|
102 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/04/2024 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/04/2024 |
5.57
|
400 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
| 08/04/2024 |
5.37
|
1,500 | 5.30 | 5.37 | 5.30 | 0 | 0 | 0 |
| 05/04/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/04/2024 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 03/04/2024 |
5.64
|
613 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
| 02/04/2024 |
5.70
|
710 | 5.64 | 5.70 | 5.64 | 0 | 0 | 0 |
| 01/04/2024 |
5.57
|
1,915 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
| 29/03/2024 |
5.64
|
1,200 | 5.77 | 5.77 | 5.37 | 0 | 0 | 0 |
| 28/03/2024 |
5.37
|
4,501 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 27/03/2024 |
5.37
|
300 | 5.50 | 5.50 | 5.37 | 0 | 0 | 0 |
| 26/03/2024 |
5.37
|
600 | 5.57 | 5.57 | 5.37 | 0 | 0 | 0 |
| 25/03/2024 |
5.57
|
120 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 22/03/2024 |
5.64
|
1,419 | 5.57 | 5.64 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.77
|
3,705 | 5.70 | 5.77 | 5.37 | 0 | 0 | 0 |
| 20/03/2024 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 19/03/2024 |
5.23
|
2,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 18/03/2024 |
5.10
|
3,300 | 5.43 | 5.43 | 5.03 | 0 | 0 | 0 |
| 15/03/2024 |
5.37
|
11,810 | 6.57 | 6.64 | 5.37 | 0 | 0 | 0 |
| 14/03/2024 |
6.51
|
200 | 5.77 | 6.51 | 5.77 | 0 | 0 | 0 |
| 13/03/2024 |
6.71
|
234 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 12/03/2024 |
6.71
|
503 | 6.04 | 6.84 | 6.04 | 0 | 0 | 0 |
| 11/03/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 08/03/2024 |
6.17
|
207 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 07/03/2024 |
6.24
|
900 | 6.31 | 6.31 | 6.24 | 0 | 0 | 0 |
| 06/03/2024 |
6.31
|
140 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 05/03/2024 |
5.77
|
1,852 | 6.31 | 6.31 | 5.43 | 0 | 1,000 | 0.0 |
| 04/03/2024 |
6.31
|
9,535 | 6.31 | 7.04 | 6.31 | 0 | 0 | 0 |
| 01/03/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 29/02/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 28/02/2024 |
7.38
|
10 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 27/02/2024 |
7.38
|
28 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 26/02/2024 |
7.38
|
3 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 23/02/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 22/02/2024 |
7.38
|
1,500 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 |
| 21/02/2024 |
7.25
|
931 | 7.65 | 7.65 | 7.04 | 0 | 0 | 0 |
| 20/02/2024 |
7.18
|
11,996 | 6.78 | 7.38 | 6.04 | 0 | 0 | 0 |
| 19/02/2024 |
6.78
|
2,385 | 6.84 | 6.84 | 6.78 | 0 | 0 | 0 |
| 16/02/2024 |
6.17
|
210 | 5.77 | 6.17 | 5.77 | 0 | 0 | 0 |
| 15/02/2024 |
6.04
|
200 | 5.30 | 6.04 | 5.30 | 0 | 0 | 0 |
| 07/02/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/02/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/02/2024 |
6.04
|
404 | 5.70 | 6.04 | 5.37 | 0 | 0 | 0 |
| 02/02/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 01/02/2024 |
5.37
|
6 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 31/01/2024 |
5.37
|
3,050 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 30/01/2024 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
123 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/01/2024 |
5.37
|
3,805 | 5.37 | 5.50 | 5.37 | 0 | 0 | 0 |
| 25/01/2024 |
5.43
|
501 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 24/01/2024 |
5.43
|
5,302 | 5.37 | 5.43 | 4.63 | 0 | 0 | 0 |
| 23/01/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 22/01/2024 |
5.43
|
80 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 19/01/2024 |
5.43
|
200 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 18/01/2024 |
5.37
|
419 | 5.17 | 5.37 | 5.17 | 0 | 0 | 0 |
| 17/01/2024 |
5.57
|
900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 16/01/2024 |
5.57
|
1,200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 15/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/01/2024 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/01/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/01/2024 |
5.70
|
800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/01/2024 |
5.64
|
700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/01/2024 |
5.43
|
2,100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |