| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -4.76% | 28,000 | 0 | 0 |
7.70
10.50
10.50
|
|
2 tháng
(2026-08-06) |
-0.80 | -9.09% | 61,000 | 0 | 0 |
6.90
10.50
10.50
|
|
3 tháng
(2026-07-07) |
-0.50 | -5.88% | 93,900 | 0 | 0 |
6.90
10.50
10.50
|
|
6 tháng
(2026-04-08) |
1.71 | 27.27% | 386,500 | 0 | 0 |
6.07
10.50
10.50
|
|
12 tháng
(2025-10-10) |
1.71 | 27.27% | 496,000 | 0 | 0 |
4.43
10.50
10.50
|
|
24 tháng
(2024-10-15) |
4.29 | 115.38% | 1,342,213 | 0 | 0 |
3.21
10.50
10.50
|
|
36 tháng
(2023-10-23) |
4.14 | 107.41% | 1,953,887 | 0 | 0 |
3.07
10.50
10.50
|
|
60 tháng
(2021-11-22) |
0.57 | 7.69% | 2,495,875 | 0 | 0 |
2.71
20
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2024 |
3.71
|
1,600 | 3.86 | 3.93 | 3.71 | 0 | 0 | 0 |
| 27/05/2024 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/05/2024 |
4.07
|
1,200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 23/05/2024 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 22/05/2024 |
4.14
|
1,400 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 21/05/2024 |
4.21
|
600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 20/05/2024 |
3.86
|
3,700 | 3.93 | 4.14 | 3.86 | 0 | 0 | 0 |
| 16/05/2024 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 15/05/2024 |
3.64
|
2,100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 14/05/2024 |
3.64
|
700 | 3.64 | 4.07 | 3.64 | 0 | 0 | 0 |
| 13/05/2024 |
3.93
|
1,120 | 3.64 | 3.93 | 3.64 | 0 | 0 | 0 |
| 10/05/2024 |
3.71
|
3,500 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 |
| 09/05/2024 |
3.57
|
4,101 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
| 08/05/2024 |
3.57
|
4,420 | 4.07 | 4.07 | 3.57 | 0 | 0 | 0 |
| 07/05/2024 |
4
|
1,400 | 4.07 | 4.14 | 4 | 0 | 0 | 0 |
| 06/05/2024 |
3.79
|
12,800 | 3.79 | 3.86 | 3.43 | 0 | 0 | 0 |
| 03/05/2024 |
3.64
|
600 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 |
| 02/05/2024 |
3.79
|
700 | 3.57 | 3.79 | 3.57 | 0 | 0 | 0 |
| 26/04/2024 |
3.43
|
6,800 | 3.50 | 3.79 | 3.43 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
3,120 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
4.07
|
53,100 | 3.50 | 4.07 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
4.07
|
6,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 22/04/2024 |
4.21
|
3,600 | 4.79 | 4.79 | 4.21 | 0 | 0 | 0 |
| 19/04/2024 |
4.50
|
11,300 | 4.57 | 5.57 | 4.50 | 0 | 0 | 0 |
| 17/04/2024 |
5.21
|
15,800 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 16/04/2024 |
4.57
|
27,730 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 15/04/2024 |
4.14
|
17,100 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
| 12/04/2024 |
4.14
|
10,700 | 3.64 | 4.14 | 3.64 | 0 | 0 | 0 |
| 11/04/2024 |
3.71
|
13,900 | 3.50 | 3.93 | 3.43 | 0 | 0 | 0 |
| 10/04/2024 |
3.93
|
45,000 | 3.93 | 4 | 3.93 | 0 | 0 | 0 |
| 09/04/2024 |
4.57
|
12,245 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 08/04/2024 |
5.36
|
37,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/04/2024 |
4.93
|
57,191 | 3.71 | 4.93 | 3.71 | 0 | 0 | 0 |
| 04/04/2024 |
4.29
|
34,000 | 4 | 4.29 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
3.64
|
15,800 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 02/04/2024 |
3.93
|
3,900 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
12,900 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 29/03/2024 |
3.71
|
15,000 | 3.29 | 3.71 | 3.29 | 0 | 0 | 0 |
| 28/03/2024 |
3.29
|
200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/03/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/03/2024 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/03/2024 |
3.21
|
305 | 3.57 | 3.57 | 3.21 | 0 | 0 | 0 |
| 20/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/03/2024 |
3.21
|
100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 15/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 14/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 13/03/2024 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 12/03/2024 |
3.21
|
5,404 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 11/03/2024 |
3.21
|
2,300 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
| 08/03/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/03/2024 |
3.64
|
500 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 |
| 06/03/2024 |
3.64
|
1,306 | 3.57 | 3.93 | 3.57 | 0 | 0 | 0 |
| 05/03/2024 |
3.57
|
2,500 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
| 04/03/2024 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 01/03/2024 |
3.07
|
200 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
| 29/02/2024 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/02/2024 |
3.29
|
106 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/02/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/02/2024 |
3.71
|
17,300 | 3.50 | 3.71 | 3.43 | 0 | 0 | 0 |
| 22/02/2024 |
4
|
106 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
3.50
|
12,600 | 3.71 | 4 | 3.50 | 0 | 0 | 0 |
| 20/02/2024 |
4.07
|
2,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 19/02/2024 |
4
|
500 | 4.07 | 4.14 | 4 | 0 | 0 | 0 |
| 16/02/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 15/02/2024 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/01/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/01/2024 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 26/01/2024 |
3.64
|
9,900 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 25/01/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/01/2024 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 23/01/2024 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 22/01/2024 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 19/01/2024 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 17/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 16/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 15/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 12/01/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 11/01/2024 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 10/01/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 09/01/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/01/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 05/01/2024 |
3.71
|
200 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
| 04/01/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/01/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 02/01/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 29/12/2023 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 28/12/2023 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 27/12/2023 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 26/12/2023 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |