| 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) |
-0.20 | -1.45% | 673,700 | 0 | 0 |
9.90
14
13.80
|
|
2 tháng
(2026-07-20) |
-0.90 | -6.21% | 1,123,000 | 0 | 0 |
9.90
15.50
13.80
|
|
3 tháng
(2026-06-22) |
-1.11 | -7.56% | 1,486,000 | 0 | 0 |
9.90
15.80
13.80
|
|
6 tháng
(2026-03-23) |
-6.50 | -32.33% | 2,105,200 | 0 | 0 |
9.90
22.60
13.80
|
|
12 tháng
(2025-09-23) |
0.72 | 5.55% | 3,465,600 | 0 | 0 |
9.13
22.60
13.80
|
|
24 tháng
(2024-09-30) |
5.14 | 60.73% | 4,819,609 | -4,700 | 0.0 |
3.85
22.60
13.80
|
|
36 tháng
(2023-10-04) |
9.18 | 207.48% | 8,464,481 | -7,800 | -0.1 |
3.08
22.60
13.80
|
|
60 tháng
(2021-10-14) |
7.64 | 128.13% | 10,891,611 | -5,000 | 0.0 |
3.08
22.60
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
4.81
|
17,728 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 |
| 30/05/2024 |
4.42
|
9,710 | 4.04 | 4.42 | 3.94 | 0 | 0 | 0 |
| 29/05/2024 |
4.04
|
2,500 | 4.23 | 4.33 | 4.04 | 0 | 0 | 0 |
| 28/05/2024 |
4.42
|
3,700 | 4.23 | 4.52 | 4.23 | 0 | 0 | 0 |
| 27/05/2024 |
4.23
|
2,105 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
| 24/05/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 23/05/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 22/05/2024 |
4.04
|
1,300 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 21/05/2024 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 20/05/2024 |
4.04
|
600 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
| 17/05/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 16/05/2024 |
4.04
|
1,900 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 15/05/2024 |
4.33
|
1,200 | 4.13 | 4.42 | 4.13 | 0 | 0 | 0 |
| 14/05/2024 |
4.13
|
5,500 | 4.04 | 4.13 | 3.75 | 0 | 0 | 0 |
| 13/05/2024 |
4.13
|
200 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
| 10/05/2024 |
4.13
|
2,100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 09/05/2024 |
4.04
|
2,105 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
| 08/05/2024 |
4.04
|
5,800 | 3.94 | 4.33 | 3.94 | 0 | 0 | 0 |
| 07/05/2024 |
3.94
|
8,300 | 3.75 | 4.04 | 3.65 | 0 | 0 | 0 |
| 06/05/2024 |
4.04
|
500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 03/05/2024 |
4.42
|
2,100 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 |
| 02/05/2024 |
4.33
|
8,111 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 01/05/2024 |
5.10
|
1,100 | 4.81 | 5.10 | 4.81 | 0 | 0 | 0 |
| 30/04/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 29/04/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 26/04/2024 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/04/2024 |
3.65
|
1,965 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
| 24/04/2024 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 23/04/2024 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 22/04/2024 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 19/04/2024 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 18/04/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 17/04/2024 |
3.46
|
700 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 16/04/2024 |
3.75
|
300 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 15/04/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 12/04/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 11/04/2024 |
4.13
|
10 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 10/04/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/04/2024 |
4.13
|
101 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 08/04/2024 |
4.04
|
1,000 | 3.75 | 4.04 | 3.75 | 0 | 0 | 0 |
| 05/04/2024 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 04/04/2024 |
3.75
|
500 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
| 03/04/2024 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 02/04/2024 |
4.04
|
549 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 01/04/2024 |
4.04
|
1,128 | 3.75 | 4.04 | 3.46 | 0 | 0 | 0 |
| 29/03/2024 |
3.85
|
500 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 |
| 28/03/2024 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 27/03/2024 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 26/03/2024 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 25/03/2024 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 22/03/2024 |
3.85
|
56 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 21/03/2024 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 20/03/2024 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 19/03/2024 |
3.85
|
256 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 18/03/2024 |
3.85
|
1 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 15/03/2024 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 14/03/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 13/03/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/03/2024 |
3.85
|
700 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 11/03/2024 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 08/03/2024 |
3.85
|
101 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 07/03/2024 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 06/03/2024 |
4.23
|
10 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 05/03/2024 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 04/03/2024 |
4.23
|
200 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 |
| 01/03/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 29/02/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 28/02/2024 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 27/02/2024 |
4.33
|
1,000 | 4.04 | 4.33 | 4.04 | 0 | 0 | 0 |
| 26/02/2024 |
4.13
|
1,510 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 23/02/2024 |
4.23
|
2,200 | 4.04 | 4.23 | 3.94 | 0 | 0 | 0 |
| 22/02/2024 |
4.04
|
3,000 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
| 21/02/2024 |
4.33
|
2,100 | 4.13 | 4.42 | 4.04 | 0 | 0 | 0 |
| 20/02/2024 |
4.42
|
2,200 | 4.23 | 4.42 | 4.23 | 0 | 0 | 0 |
| 19/02/2024 |
4.62
|
1,920 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 |
| 16/02/2024 |
4.81
|
1,400 | 4.33 | 4.81 | 4.33 | 0 | 0 | 0 |
| 15/02/2024 |
4.81
|
6,130 | 4.33 | 4.81 | 4.23 | 0 | 0 | 0 |
| 14/02/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 13/02/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 12/02/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/02/2024 |
8.37
|
902 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 08/02/2024 |
8.65
|
2,138 | 7.31 | 8.65 | 7.31 | 0 | 0 | 0 |
| 07/02/2024 |
4.62
|
1,700 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 |
| 06/02/2024 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 05/02/2024 |
4.81
|
2,900 | 4.90 | 5.10 | 4.33 | 0 | 0 | 0 |
| 02/02/2024 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 01/02/2024 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/01/2024 |
5
|
2,300 | 4.52 | 5 | 4.52 | 0 | 0 | 0 |
| 26/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2024 |
5
|
400 | 4.62 | 5 | 4.62 | 0 | 0 | 0 |
| 23/01/2024 |
4.71
|
8,900 | 4.33 | 4.71 | 4.33 | 0 | 0 | 0 |
| 22/01/2024 |
4.33
|
600 | 4.52 | 4.62 | 4.33 | 0 | 0 | 0 |
| 19/01/2024 |
4.62
|
1,000 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 |
| 18/01/2024 |
4.62
|
300 | 4.33 | 4.62 | 4.23 | 0 | 0 | 0 |
| 17/01/2024 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 16/01/2024 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 15/01/2024 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |