| 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) |
-0.30 | -6.52% | 44,900 | 0 | 0 |
4.10
6
4.30
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.27% | 82,900 | 0 | 0 |
4
6
4.30
|
|
3 tháng
(2026-06-22) |
-0.20 | -4.44% | 92,200 | 0 | 0 |
4
6
4.30
|
|
6 tháng
(2026-03-23) |
-0.40 | -8.51% | 303,400 | 0 | 0 |
4
6
4.30
|
|
12 tháng
(2025-09-23) |
-2.90 | -40.28% | 747,300 | 0 | 0 |
4
7.50
4.30
|
|
24 tháng
(2024-09-30) |
-7.13 | -62.39% | 3,285,477 | 0 | 0 |
4
20.91
4.30
|
|
36 tháng
(2023-10-04) |
-0.70 | -14.08% | 5,371,126 | 0 | 0 |
3.84
20.91
4.30
|
|
60 tháng
(2021-10-14) |
-1.35 | -23.94% | 6,533,726 | 0 | 0 |
3.71
20.91
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
5.18
|
2,100 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 30/05/2024 |
5.27
|
4,200 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
| 29/05/2024 |
5.36
|
6,700 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 |
| 28/05/2024 |
5.63
|
16,729 | 5.27 | 5.63 | 5.27 | 0 | 0 | 0 |
| 27/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 24/05/2024 |
5.18
|
17,300 | 5.18 | 5.63 | 5.18 | 0 | 0 | 0 |
| 23/05/2024 |
5.27
|
6,000 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 22/05/2024 |
5.36
|
16,300 | 5.36 | 5.45 | 5.09 | 0 | 0 | 0 |
| 21/05/2024 |
5.36
|
14,700 | 5.18 | 5.36 | 5.09 | 0 | 0 | 0 |
| 20/05/2024 |
6.17
|
400 | 6.08 | 6.17 | 5.72 | 0 | 0 | 0 |
| 17/05/2024 |
3.84
|
3,300 | 3.66 | 3.84 | 3.66 | 0 | 0 | 0 |
| 16/05/2024 |
5.09
|
11,900 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 15/05/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 14/05/2024 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 10/05/2024 |
5.18
|
600 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 09/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 08/05/2024 |
5.18
|
10,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 07/05/2024 |
5.27
|
130 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/05/2024 |
5.18
|
8,500 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 03/05/2024 |
5.09
|
9,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 02/05/2024 |
5.09
|
5,100 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
| 01/05/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 30/04/2024 |
3.84
|
3,300 | 3.66 | 3.84 | 3.66 | 0 | 0 | 0 |
| 29/04/2024 |
3.84
|
3,300 | 3.66 | 3.84 | 3.66 | 0 | 0 | 0 |
| 26/04/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/04/2024 |
5.09
|
8,200 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 24/04/2024 |
5.27
|
900 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 23/04/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/04/2024 |
5.27
|
11,400 | 4.92 | 5.27 | 4.83 | 0 | 0 | 0 |
| 19/04/2024 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 18/04/2024 |
3.84
|
3,300 | 3.66 | 3.84 | 3.66 | 0 | 0 | 0 |
| 17/04/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/04/2024 |
5.27
|
6,300 | 5.09 | 5.27 | 5.09 | 0 | 0 | 0 |
| 15/04/2024 |
5.45
|
4,300 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 12/04/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 11/04/2024 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.63
|
200 | 5.45 | 5.63 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.36
|
14,932 | 5.36 | 5.81 | 5.18 | 0 | 0 | 0 |
| 08/04/2024 |
5.18
|
7,001 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |
| 05/04/2024 |
5.18
|
2,300 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 04/04/2024 |
5.00
|
17,300 | 5.27 | 5.27 | 4.65 | 0 | 0 | 0 |
| 03/04/2024 |
5.09
|
15,600 | 5.09 | 5.36 | 5.00 | 0 | 0 | 0 |
| 02/04/2024 |
5.09
|
4,000 | 5.09 | 5.18 | 4.83 | 0 | 0 | 0 |
| 01/04/2024 |
5.09
|
5,300 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
| 29/03/2024 |
5.00
|
1,900 | 4.83 | 5.00 | 4.83 | 0 | 0 | 0 |
| 28/03/2024 |
5.00
|
900 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |
| 27/03/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/03/2024 |
5.18
|
2,400 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 25/03/2024 |
4.92
|
400 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 22/03/2024 |
5.09
|
3,100 | 4.83 | 5.09 | 4.83 | 0 | 0 | 0 |
| 21/03/2024 |
4.92
|
700 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 20/03/2024 |
4.92
|
1,900 | 5.09 | 5.09 | 4.65 | 0 | 0 | 0 |
| 19/03/2024 |
4.92
|
400 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
| 18/03/2024 |
5.27
|
7,800 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 15/03/2024 |
4.92
|
5,500 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
| 14/03/2024 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 13/03/2024 |
4.65
|
13,900 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| 12/03/2024 |
4.56
|
5,000 | 4.47 | 4.65 | 4.47 | 0 | 0 | 0 |
| 11/03/2024 |
4.47
|
6,300 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 08/03/2024 |
4.47
|
1,100 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 07/03/2024 |
4.56
|
2,400 | 4.38 | 4.56 | 4.38 | 0 | 0 | 0 |
| 06/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 05/03/2024 |
4.38
|
2,602 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
| 04/03/2024 |
4.38
|
4,201 | 5.27 | 5.27 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 29/02/2024 |
4.83
|
500 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 28/02/2024 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 27/02/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/02/2024 |
5.00
|
600 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/02/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/02/2024 |
5.09
|
1,400 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 21/02/2024 |
5.36
|
2,100 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 |
| 20/02/2024 |
5.81
|
101 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 19/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 16/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 15/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 14/02/2024 |
3.84
|
3,300 | 3.66 | 3.84 | 3.66 | 0 | 0 | 0 |
| 13/02/2024 |
3.84
|
3,300 | 3.66 | 3.84 | 3.66 | 0 | 0 | 0 |
| 12/02/2024 |
10.99
|
62 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 09/02/2024 |
12.42
|
1,179 | 12.51 | 12.51 | 11.71 | 0 | 0 | 0 |
| 08/02/2024 |
16.09
|
11,804 | 17.52 | 17.52 | 16.09 | 0 | 0 | 0 |
| 07/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 06/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 05/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 02/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 31/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 30/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 29/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 26/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 25/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 24/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 23/01/2024 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 22/01/2024 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/01/2024 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 18/01/2024 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 17/01/2024 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 16/01/2024 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/01/2024 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |