| 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) |
0.14 | 4.08% | 717,700 | 0 | 0 |
3.50
3.74
3.70
|
|
2 tháng
(2026-08-10) |
0.14 | 4.08% | 1,548,500 | 0 | 0 |
3.44
3.74
3.70
|
|
3 tháng
(2026-07-10) |
-0.41 | -10.18% | 2,249,200 | 0 | 0 |
3.44
4.05
3.70
|
|
6 tháng
(2026-04-13) |
-0.91 | -19.92% | 3,335,700 | 0 | 0 |
3.44
4.55
3.70
|
|
12 tháng
(2025-10-13) |
-1.30 | -26.35% | 10,352,400 | 0 | 0 |
3.44
4.94
3.70
|
|
24 tháng
(2024-10-18) |
-1.19 | -24.60% | 37,046,600 | 0 | 0 |
3.44
5.63
3.70
|
|
36 tháng
(2023-10-24) |
-1.90 | -34.29% | 66,470,800 | 0 | 0 |
3.44
6.01
3.70
|
|
60 tháng
(2021-11-03) |
-8.77 | -70.67% | 272,547,200 | 0 | 0 |
3.44
14.54
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
5.62
|
361,700 | 5.52 | 5.82 | 5.52 | 0 | 0 | 0 |
| 05/06/2024 |
5.53
|
350,700 | 5.46 | 5.60 | 5.46 | 0 | 0 | 0 |
| 04/06/2024 |
5.46
|
46,400 | 5.48 | 5.54 | 5.43 | 0 | 0 | 0 |
| 03/06/2024 |
5.47
|
158,500 | 5.46 | 5.54 | 5.40 | 0 | 0 | 0 |
| 31/05/2024 |
5.45
|
70,500 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
| 30/05/2024 |
5.51
|
88,100 | 5.42 | 5.56 | 5.42 | 0 | 0 | 0 |
| 29/05/2024 |
5.55
|
254,500 | 5.47 | 5.62 | 5.40 | 0 | 0 | 0 |
| 28/05/2024 |
5.41
|
55,400 | 5.43 | 5.48 | 5.39 | 0 | 0 | 0 |
| 27/05/2024 |
5.42
|
56,300 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
65,600 | 5.46 | 5.48 | 5.39 | 0 | 0 | 0 |
| 23/05/2024 |
5.46
|
174,000 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
| 22/05/2024 |
5.48
|
172,100 | 5.50 | 5.52 | 5.47 | 0 | 0 | 0 |
| 21/05/2024 |
5.49
|
241,100 | 5.50 | 5.52 | 5.46 | 0 | 0 | 0 |
| 20/05/2024 |
5.50
|
111,900 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.52
|
105,700 | 5.52 | 5.65 | 5.49 | 0 | 0 | 0 |
| 15/05/2024 |
5.49
|
113,100 | 5.52 | 5.60 | 5.48 | 0 | 0 | 0 |
| 14/05/2024 |
5.52
|
92,500 | 5.54 | 5.54 | 5.48 | 0 | 0 | 0 |
| 13/05/2024 |
5.54
|
51,900 | 5.56 | 5.56 | 5.46 | 0 | 0 | 0 |
| 10/05/2024 |
5.50
|
92,400 | 5.50 | 5.56 | 5.43 | 0 | 0 | 0 |
| 09/05/2024 |
5.57
|
18,100 | 5.66 | 5.66 | 5.43 | 0 | 0 | 0 |
| 08/05/2024 |
5.58
|
170,500 | 5.42 | 5.62 | 5.41 | 0 | 0 | 0 |
| 07/05/2024 |
5.49
|
74,900 | 5.42 | 5.49 | 5.37 | 0 | 0 | 0 |
| 06/05/2024 |
5.42
|
103,000 | 5.35 | 5.42 | 5.35 | 0 | 0 | 0 |
| 03/05/2024 |
5.35
|
89,300 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
104,000 | 5.50 | 5.58 | 5.22 | 0 | 0 | 0 |
| 26/04/2024 |
5.54
|
216,400 | 5.65 | 5.74 | 5.54 | 0 | 0 | 0 |
| 25/04/2024 |
5.54
|
215,100 | 5.38 | 5.62 | 5.36 | 0 | 0 | 0 |
| 24/04/2024 |
5.39
|
75,100 | 5.18 | 5.50 | 5.18 | 0 | 0 | 0 |
| 23/04/2024 |
5.16
|
57,100 | 5.26 | 5.32 | 5.16 | 0 | 0 | 0 |
| 22/04/2024 |
5.26
|
123,400 | 5.01 | 5.34 | 5.01 | 0 | 0 | 0 |
| 19/04/2024 |
5.01
|
140,500 | 4.96 | 5.05 | 4.92 | 0 | 0 | 0 |
| 17/04/2024 |
4.96
|
47,800 | 5.00 | 5.08 | 4.96 | 0 | 0 | 0 |
| 16/04/2024 |
5.00
|
193,000 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 |
| 15/04/2024 |
5.05
|
255,300 | 5.29 | 5.40 | 5.05 | 0 | 0 | 0 |
| 12/04/2024 |
5.42
|
153,900 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 |
| 11/04/2024 |
5.48
|
76,700 | 5.46 | 5.60 | 5.44 | 0 | 0 | 0 |
| 10/04/2024 |
5.57
|
67,600 | 5.56 | 5.57 | 5.48 | 0 | 0 | 0 |
| 09/04/2024 |
5.55
|
168,600 | 5.50 | 5.56 | 5.43 | 0 | 0 | 0 |
| 08/04/2024 |
5.50
|
88,100 | 5.58 | 5.59 | 5.49 | 0 | 0 | 0 |
| 05/04/2024 |
5.57
|
129,300 | 5.57 | 5.65 | 5.43 | 0 | 0 | 0 |
| 04/04/2024 |
5.57
|
145,100 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 |
| 03/04/2024 |
5.64
|
96,600 | 5.69 | 5.73 | 5.64 | 0 | 0 | 0 |
| 02/04/2024 |
5.68
|
237,500 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
| 01/04/2024 |
5.71
|
128,000 | 5.73 | 5.75 | 5.70 | 0 | 0 | 0 |
| 29/03/2024 |
5.73
|
86,200 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 28/03/2024 |
5.74
|
188,200 | 5.77 | 5.82 | 5.73 | 0 | 0 | 0 |
| 27/03/2024 |
5.77
|
124,500 | 5.77 | 5.90 | 5.73 | 0 | 0 | 0 |
| 26/03/2024 |
5.73
|
139,400 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
| 25/03/2024 |
5.77
|
135,800 | 5.84 | 5.89 | 5.77 | 0 | 0 | 0 |
| 22/03/2024 |
5.84
|
168,500 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
| 21/03/2024 |
5.86
|
383,900 | 5.79 | 5.95 | 5.78 | 0 | 0 | 0 |
| 20/03/2024 |
5.79
|
101,400 | 5.86 | 5.86 | 5.74 | 0 | 0 | 0 |
| 19/03/2024 |
5.79
|
189,100 | 5.80 | 5.94 | 5.77 | 0 | 0 | 0 |
| 18/03/2024 |
5.74
|
399,500 | 5.74 | 5.77 | 5.58 | 0 | 0 | 0 |
| 15/03/2024 |
5.74
|
241,700 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 14/03/2024 |
5.73
|
157,800 | 5.73 | 5.80 | 5.73 | 0 | 0 | 0 |
| 13/03/2024 |
5.73
|
256,000 | 5.77 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/03/2024 |
5.73
|
107,800 | 5.73 | 5.78 | 5.70 | 0 | 0 | 0 |
| 11/03/2024 |
5.73
|
147,900 | 5.77 | 5.82 | 5.70 | 0 | 0 | 0 |
| 08/03/2024 |
5.77
|
210,900 | 5.79 | 5.81 | 5.67 | 0 | 0 | 0 |
| 07/03/2024 |
5.81
|
161,600 | 5.81 | 5.84 | 5.77 | 0 | 0 | 0 |
| 06/03/2024 |
5.82
|
91,000 | 5.86 | 5.88 | 5.80 | 0 | 0 | 0 |
| 05/03/2024 |
5.81
|
225,000 | 5.90 | 5.90 | 5.78 | 0 | 0 | 0 |
| 04/03/2024 |
5.90
|
420,700 | 5.82 | 5.91 | 5.81 | 0 | 0 | 0 |
| 01/03/2024 |
5.82
|
137,400 | 5.77 | 5.82 | 5.76 | 0 | 0 | 0 |
| 29/02/2024 |
5.77
|
291,500 | 5.86 | 5.86 | 5.75 | 0 | 0 | 0 |
| 28/02/2024 |
5.86
|
285,600 | 6.05 | 6.05 | 5.84 | 0 | 0 | 0 |
| 27/02/2024 |
6.01
|
226,300 | 6.06 | 6.07 | 5.91 | 0 | 0 | 0 |
| 26/02/2024 |
5.98
|
473,500 | 5.90 | 6.05 | 5.83 | 0 | 0 | 0 |
| 23/02/2024 |
5.86
|
952,700 | 5.80 | 6.11 | 5.78 | 0 | 0 | 0 |
| 22/02/2024 |
5.76
|
509,900 | 5.78 | 5.81 | 5.73 | 0 | 0 | 0 |
| 21/02/2024 |
5.76
|
135,300 | 5.79 | 5.81 | 5.69 | 0 | 0 | 0 |
| 20/02/2024 |
5.82
|
155,700 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 19/02/2024 |
5.82
|
214,800 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 16/02/2024 |
5.65
|
161,700 | 5.64 | 5.67 | 5.64 | 0 | 0 | 0 |
| 15/02/2024 |
5.62
|
117,600 | 5.61 | 5.66 | 5.59 | 0 | 0 | 0 |
| 07/02/2024 |
5.61
|
66,000 | 5.58 | 5.61 | 5.56 | 0 | 0 | 0 |
| 06/02/2024 |
5.60
|
68,100 | 5.58 | 5.65 | 5.55 | 0 | 0 | 0 |
| 05/02/2024 |
5.56
|
149,500 | 5.60 | 5.66 | 5.50 | 0 | 0 | 0 |
| 02/02/2024 |
5.60
|
162,100 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 01/02/2024 |
5.56
|
56,800 | 5.58 | 5.66 | 5.56 | 0 | 0 | 0 |
| 31/01/2024 |
5.59
|
139,800 | 5.72 | 5.73 | 5.58 | 0 | 0 | 0 |
| 30/01/2024 |
5.72
|
221,500 | 5.56 | 5.74 | 5.54 | 0 | 0 | 0 |
| 29/01/2024 |
5.58
|
45,200 | 5.57 | 5.66 | 5.55 | 0 | 0 | 0 |
| 26/01/2024 |
5.57
|
44,200 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
| 25/01/2024 |
5.65
|
109,700 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
| 24/01/2024 |
5.56
|
77,000 | 5.58 | 5.66 | 5.56 | 0 | 0 | 0 |
| 23/01/2024 |
5.60
|
49,500 | 5.56 | 5.61 | 5.56 | 0 | 0 | 0 |
| 22/01/2024 |
5.61
|
79,100 | 5.61 | 5.62 | 5.56 | 0 | 0 | 0 |
| 19/01/2024 |
5.61
|
54,100 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.59
|
67,700 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
| 17/01/2024 |
5.58
|
88,900 | 5.59 | 5.62 | 5.57 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
92,100 | 5.59 | 5.60 | 5.54 | 0 | 0 | 0 |
| 15/01/2024 |
5.59
|
63,000 | 5.55 | 5.61 | 5.55 | 0 | 0 | 0 |
| 12/01/2024 |
5.54
|
229,100 | 5.59 | 5.61 | 5.53 | 0 | 0 | 0 |
| 11/01/2024 |
5.66
|
51,700 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
| 10/01/2024 |
5.65
|
199,700 | 5.67 | 5.72 | 5.65 | 0 | 0 | 0 |
| 09/01/2024 |
5.67
|
68,100 | 5.68 | 5.70 | 5.64 | 0 | 0 | 0 |
| 08/01/2024 |
5.68
|
187,400 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 05/01/2024 |
5.68
|
152,000 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 |