| 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) |
1.33 | 24.83% | 11,700 | 2,100 | 0.0 |
5.09
6.20
6.20
|
|
2 tháng
(2026-07-20) |
0.41 | 6.48% | 15,600 | 2,100 | 0.0 |
5.09
6.29
6.20
|
|
3 tháng
(2026-06-22) |
0.50 | 8.07% | 19,100 | 2,100 | 0.0 |
5.09
6.29
6.20
|
|
6 tháng
(2026-03-23) |
1.15 | 20.67% | 381,000 | -900 | 0.0 |
5.09
6.29
6.20
|
|
12 tháng
(2025-09-23) |
1.06 | 18.69% | 1,524,700 | 900 | 0.0 |
5.09
6.29
6.20
|
|
24 tháng
(2024-09-30) |
1.61 | 31.64% | 3,150,152 | 31,200 | 0.2 |
3.89
6.29
6.20
|
|
36 tháng
(2023-10-04) |
0.98 | 17.15% | 5,092,342 | 34,100 | 0.2 |
3.89
6.29
6.20
|
|
60 tháng
(2021-10-14) |
0.24 | 3.72% | 34,233,792 | -69,933 | -1.4 |
3.54
10.74
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
5.20
|
8,100 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 30/05/2024 |
5.20
|
2,100 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
| 29/05/2024 |
5.29
|
30,900 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 |
| 28/05/2024 |
5.29
|
25,200 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 |
| 27/05/2024 |
5.29
|
27,800 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 |
| 24/05/2024 |
5.37
|
22,900 | 5.37 | 5.37 | 5.20 | 0 | 100 | 0.0 |
| 23/05/2024 |
5.37
|
25,200 | 5.29 | 5.37 | 5.20 | 0 | 0 | 0 |
| 22/05/2024 |
5.37
|
54,300 | 5.29 | 5.37 | 5.20 | 0 | 0 | 0 |
| 21/05/2024 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 20/05/2024 |
5.46
|
600 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 17/05/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/05/2024 |
5.46
|
3,100 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 15/05/2024 |
5.37
|
16,209 | 5.46 | 5.46 | 5.03 | 0 | 0 | 0 |
| 14/05/2024 |
5.55
|
22,800 | 5.37 | 5.63 | 5.37 | 0 | 0 | 0 |
| 13/05/2024 |
5.37
|
1,500 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 10/05/2024 |
5.37
|
2,400 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 09/05/2024 |
5.37
|
1,000 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 08/05/2024 |
5.37
|
2,300 | 5.20 | 5.37 | 5.20 | 0 | 0 | 0 |
| 07/05/2024 |
5.37
|
1,100 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 06/05/2024 |
5.37
|
15,300 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 03/05/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 02/05/2024 |
5.37
|
10,000 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 01/05/2024 |
5.63
|
4,000 | 5.46 | 5.63 | 5.46 | 0 | 0 | 0 |
| 30/04/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/04/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/04/2024 |
5.37
|
1,100 | 5.20 | 5.37 | 5.11 | 0 | 0 | 0 |
| 25/04/2024 |
5.37
|
801 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 24/04/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 23/04/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 22/04/2024 |
5.37
|
10 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/04/2024 |
5.37
|
400 | 5.20 | 5.37 | 5.20 | 0 | 0 | 0 |
| 18/04/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.37
|
1,600 | 5.11 | 5.37 | 5.11 | 0 | 0 | 0 |
| 16/04/2024 |
5.37
|
5,542 | 5.20 | 5.37 | 5.11 | 0 | 0 | 0 |
| 15/04/2024 |
5.37
|
1,000 | 5.37 | 5.37 | 5.20 | 100 | 0 | 0.0 |
| 12/04/2024 |
5.37
|
2,400 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 11/04/2024 |
5.37
|
202 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 10/04/2024 |
5.37
|
11,100 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 09/04/2024 |
5.37
|
5 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 08/04/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 05/04/2024 |
5.37
|
900 | 5.46 | 5.46 | 5.29 | 0 | 0 | 0 |
| 04/04/2024 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 03/04/2024 |
5.37
|
500 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 02/04/2024 |
5.37
|
500 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 01/04/2024 |
5.37
|
28,500 | 5.29 | 5.37 | 5.20 | 0 | 0 | 0 |
| 29/03/2024 |
5.29
|
1,100 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
| 28/03/2024 |
5.29
|
11,500 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 27/03/2024 |
5.37
|
15,317 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 26/03/2024 |
5.37
|
51,900 | 5.46 | 5.46 | 5.29 | 0 | 0 | 0 |
| 25/03/2024 |
5.37
|
48,500 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 |
| 22/03/2024 |
5.55
|
65,210 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
| 21/03/2024 |
5.55
|
33,100 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
| 20/03/2024 |
5.63
|
4,400 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 |
| 19/03/2024 |
5.63
|
3,300 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 |
| 18/03/2024 |
5.63
|
12,500 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 |
| 15/03/2024 |
5.63
|
1,900 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
| 14/03/2024 |
5.63
|
1,800 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
| 13/03/2024 |
5.63
|
6,400 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 12/03/2024 |
5.63
|
501 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
| 11/03/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 08/03/2024 |
5.63
|
1,400 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
| 07/03/2024 |
5.72
|
4,635 | 5.63 | 5.72 | 5.55 | 0 | 0 | 0 |
| 06/03/2024 |
5.63
|
8,000 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 05/03/2024 |
5.63
|
2,902 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
| 04/03/2024 |
5.72
|
4,100 | 5.63 | 5.72 | 5.55 | 0 | 0 | 0 |
| 01/03/2024 |
5.63
|
1,100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/02/2024 |
5.63
|
14,500 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
| 28/02/2024 |
5.72
|
300 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
| 27/02/2024 |
5.72
|
9,400 | 5.55 | 5.72 | 5.55 | 0 | 0 | 0 |
| 26/02/2024 |
5.63
|
5,300 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
| 23/02/2024 |
5.63
|
6,100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/02/2024 |
5.63
|
900 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 21/02/2024 |
5.55
|
1,415 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
| 20/02/2024 |
5.63
|
17,800 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 19/02/2024 |
5.63
|
12,000 | 5.46 | 5.63 | 5.46 | 0 | 0 | 0 |
| 16/02/2024 |
5.55
|
1,500 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 15/02/2024 |
5.55
|
3,600 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 14/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/02/2024 |
4.42
|
5,900 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
| 09/02/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/02/2024 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/02/2024 |
5.55
|
4,900 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 06/02/2024 |
5.55
|
4,200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 05/02/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/02/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 01/02/2024 |
5.55
|
15,200 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
| 31/01/2024 |
5.55
|
4,100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 30/01/2024 |
5.63
|
6,800 | 5.63 | 5.63 | 5.46 | 0 | 3,700 | 0.0 |
| 29/01/2024 |
5.63
|
32,100 | 5.55 | 5.72 | 5.55 | 0 | 1,200 | 0.0 |
| 26/01/2024 |
5.63
|
4,400 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 25/01/2024 |
5.63
|
400 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 24/01/2024 |
5.55
|
400 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
| 23/01/2024 |
5.55
|
11,300 | 5.63 | 5.63 | 5.55 | 5,600 | 1,800 | 0.0 |
| 22/01/2024 |
5.63
|
400 | 5.55 | 5.63 | 5.55 | 400 | 0 | 0.0 |
| 19/01/2024 |
5.63
|
6,400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/01/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 17/01/2024 |
5.63
|
4,600 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
| 16/01/2024 |
5.63
|
1,500 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 |
| 15/01/2024 |
5.55
|
4,000 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |