| 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) |
0.11 | 2.45% | 18,000 | 0 | 0 |
4.22
4.70
4.50
|
|
2 tháng
(2026-08-10) |
0.47 | 11.36% | 43,700 | 0 | 0 |
3.95
4.70
4.50
|
|
3 tháng
(2026-07-10) |
0.29 | 6.72% | 91,300 | 0 | 0 |
3.59
4.70
4.50
|
|
6 tháng
(2026-04-13) |
0.56 | 13.84% | 197,400 | -400 | 0.0 |
3.59
5.39
4.50
|
|
12 tháng
(2025-10-13) |
0.74 | 19.13% | 366,800 | -400 | 0.0 |
2.96
5.39
4.50
|
|
24 tháng
(2024-10-18) |
1.01 | 28.07% | 1,330,516 | -2,500 | 0.0 |
2.96
5.39
4.50
|
|
36 tháng
(2023-10-24) |
-0.16 | -3.34% | 2,160,325 | -2,500 | 0.0 |
2.96
5.39
4.50
|
|
60 tháng
(2021-11-03) |
-3.88 | -45.78% | 11,205,549 | 2,000 | 0.0 |
2.96
22.18
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 06/06/2024 |
4.13
|
2,900 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 05/06/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 04/06/2024 |
3.86
|
300 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 03/06/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 31/05/2024 |
3.86
|
600 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 30/05/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/05/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/05/2024 |
3.86
|
22,400 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
| 27/05/2024 |
3.95
|
300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 24/05/2024 |
3.95
|
4,400 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
| 23/05/2024 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 22/05/2024 |
4.22
|
15,000 | 4.13 | 4.40 | 4.13 | 0 | 0 | 0 |
| 21/05/2024 |
3.86
|
1,200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 20/05/2024 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 16/05/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 15/05/2024 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 14/05/2024 |
3.95
|
8,600 | 4.13 | 4.22 | 3.95 | 0 | 0 | 0 |
| 13/05/2024 |
4.22
|
24,000 | 3.95 | 4.31 | 3.95 | 0 | 0 | 0 |
| 10/05/2024 |
3.95
|
6,200 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
| 09/05/2024 |
3.77
|
4,800 | 3.77 | 3.86 | 3.77 | 0 | 0 | 0 |
| 08/05/2024 |
3.68
|
3,900 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
| 07/05/2024 |
3.86
|
2,300 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
| 06/05/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 03/05/2024 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 02/05/2024 |
3.68
|
1,200 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 26/04/2024 |
4.04
|
800 | 4.04 | 4.04 | 3.68 | 0 | 0 | 0 |
| 25/04/2024 |
3.77
|
500 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 24/04/2024 |
3.77
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 23/04/2024 |
3.95
|
1,600 | 3.68 | 3.95 | 3.68 | 0 | 0 | 0 |
| 22/04/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 19/04/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 17/04/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 16/04/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 15/04/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/04/2024 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 11/04/2024 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 10/04/2024 |
3.77
|
1,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 09/04/2024 |
3.77
|
400 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
| 08/04/2024 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 05/04/2024 |
3.68
|
18,900 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 04/04/2024 |
3.77
|
35,200 | 3.77 | 3.86 | 3.59 | 0 | 0 | 0 |
| 03/04/2024 |
3.86
|
37,100 | 3.95 | 4.04 | 3.86 | 0 | 0 | 0 |
| 02/04/2024 |
3.86
|
4,900 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
| 01/04/2024 |
4.04
|
1,900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/03/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/03/2024 |
3.95
|
10,300 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
| 27/03/2024 |
3.86
|
13,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 26/03/2024 |
3.86
|
3,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 25/03/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 22/03/2024 |
3.86
|
34,300 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 |
| 21/03/2024 |
3.86
|
3,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 20/03/2024 |
3.95
|
2,500 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
| 19/03/2024 |
4.04
|
9,700 | 3.86 | 4.04 | 3.86 | 0 | 0 | 0 |
| 18/03/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 15/03/2024 |
3.95
|
200 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 14/03/2024 |
3.95
|
19,700 | 4.04 | 4.04 | 3.95 | 0 | 0 | 0 |
| 13/03/2024 |
4.13
|
15,000 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
| 12/03/2024 |
3.95
|
2,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 11/03/2024 |
3.95
|
2,200 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 08/03/2024 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 07/03/2024 |
4.04
|
2,300 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 |
| 06/03/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/03/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/03/2024 |
4.22
|
2,200 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
| 01/03/2024 |
4.04
|
1,700 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/02/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/02/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 27/02/2024 |
3.95
|
3,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 26/02/2024 |
3.95
|
19,303 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 23/02/2024 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 22/02/2024 |
3.95
|
2,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 21/02/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 20/02/2024 |
3.95
|
11,700 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 19/02/2024 |
3.95
|
2,600 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 16/02/2024 |
3.95
|
4,000 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 |
| 15/02/2024 |
4.22
|
1,100 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
| 07/02/2024 |
4.22
|
200 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
| 06/02/2024 |
3.95
|
4,100 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 05/02/2024 |
3.95
|
1,600 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 02/02/2024 |
3.95
|
10,000 | 4.13 | 4.22 | 3.95 | 0 | 0 | 0 |
| 01/02/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 31/01/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 30/01/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 29/01/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/01/2024 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/01/2024 |
4.13
|
7,100 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 |
| 24/01/2024 |
3.86
|
700 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 23/01/2024 |
3.86
|
1,800 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 22/01/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 19/01/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 18/01/2024 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 17/01/2024 |
3.95
|
8,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 16/01/2024 |
3.86
|
1,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 15/01/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/01/2024 |
4.04
|
1,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/01/2024 |
3.95
|
2,100 | 4.04 | 4.04 | 3.95 | 0 | 0 | 0 |
| 10/01/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 09/01/2024 |
4.04
|
1,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 08/01/2024 |
3.95
|
2,600 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |