| 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) |
-1.10 | -20.75% | 900 | 0 | 0 |
4
5.30
5.20
|
|
2 tháng
(2026-08-10) |
-1.40 | -25% | 7,000 | 0 | 0 |
4
6
5.20
|
|
3 tháng
(2026-07-10) |
-3.90 | -48.15% | 10,000 | 0 | 0 |
4
8.10
5.20
|
|
6 tháng
(2026-04-13) |
-0.90 | -17.65% | 123,700 | 0 | 0 |
4
8.10
5.20
|
|
12 tháng
(2025-10-13) |
-0.20 | -4.55% | 160,500 | 0 | 0 |
3.60
8.10
5.20
|
|
24 tháng
(2024-10-18) |
-0.50 | -10.64% | 374,310 | 0 | 0 |
2.90
8.10
5.20
|
|
36 tháng
(2023-10-24) |
-1.80 | -30% | 687,782 | 0 | 0 |
2.90
8.10
5.20
|
|
60 tháng
(2021-11-03) |
-5 | -54.35% | 1,426,982 | 0 | 0 |
2.90
21.20
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2024 |
4.80
|
12,700 | 5.10 | 5.50 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.90
|
700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
1,600 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.60
|
3,800 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
| 22/05/2024 |
5.30
|
600 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 21/05/2024 |
4.80
|
1,100 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 20/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
6
|
5,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 26/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/04/2024 |
5.30
|
2,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/04/2024 |
5.50
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/04/2024 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
6
|
500 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 02/04/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 01/04/2024 |
6
|
4,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 29/03/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/03/2024 |
6.60
|
600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/03/2024 |
6.30
|
200 | 5.40 | 6.30 | 5.40 | 0 | 0 | 0 |
| 25/03/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/03/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 21/03/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/03/2024 |
6.30
|
2 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/03/2024 |
6.30
|
2,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/03/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/03/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/03/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/02/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/02/2024 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 27/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/02/2024 |
7.70
|
69 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/02/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/02/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/02/2024 |
6.70
|
69 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/02/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/02/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/02/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/02/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/02/2024 |
6
|
15,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 01/02/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 31/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/01/2024 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
200 | 6.50 | 6.50 | 5.20 | 0 | 0 | 0 |
| 25/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/01/2024 |
5.90
|
700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/01/2024 |
6.30
|
400 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 19/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/01/2024 |
5.70
|
0 | 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
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/01/2024 |
6
|
1,100 | 5 | 6 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5.50
|
1 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/01/2024 |
5.50
|
5,030 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/12/2023 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/12/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/12/2023 |
6
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |