| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
2 tháng
(2026-07-13) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
3 tháng
(2026-06-11) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
6 tháng
(2026-03-13) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
12 tháng
(2025-09-15) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
24 tháng
(2024-09-19) |
-3.11 | -64.66% | 71,465,100 | 0 | 0 |
1.70
5
1.70
|
|
36 tháng
(2023-09-25) |
-9.75 | -85.15% | 368,264,400 | 0 | 0 |
1.70
11.95
1.70
|
|
60 tháng
(2021-10-05) |
-14.91 | -89.76% | 918,875,400 | -100 | 0.0 |
1.70
27.49
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/05/2024 |
6.74
|
2,511,900 | 6.90 | 6.95 | 6.42 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
2,032,500 | 6.62 | 6.90 | 6.46 | 0 | 0 | 0 |
| 22/05/2024 |
6.62
|
1,857,500 | 6.59 | 6.90 | 6.59 | 0 | 0 | 0 |
| 21/05/2024 |
6.58
|
2,943,000 | 6.19 | 6.58 | 6.19 | 0 | 0 | 0 |
| 20/05/2024 |
6.18
|
1,532,600 | 6 | 6.32 | 5.96 | 0 | 0 | 0 |
| 16/05/2024 |
5.76
|
1,017,900 | 5.65 | 5.88 | 5.65 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
1,760,000 | 5.78 | 5.89 | 5.64 | 0 | 0 | 0 |
| 14/05/2024 |
5.78
|
1,440,300 | 5.94 | 5.96 | 5.65 | 0 | 0 | 0 |
| 13/05/2024 |
5.94
|
5,539,300 | 6.07 | 6.07 | 5.62 | 0 | 0 | 0 |
| 10/05/2024 |
5.68
|
1,062,800 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 09/05/2024 |
5.31
|
1,465,000 | 5.29 | 5.31 | 5.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.97
|
2,006,100 | 4.71 | 4.97 | 4.65 | 0 | 0 | 0 |
| 07/05/2024 |
4.65
|
1,124,800 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 |
| 06/05/2024 |
4.67
|
1,414,100 | 4.65 | 4.73 | 4.60 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
1,328,400 | 4.59 | 4.69 | 4.40 | 0 | 0 | 0 |
| 02/05/2024 |
4.53
|
1,167,900 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
| 26/04/2024 |
4.53
|
2,161,700 | 4.55 | 4.69 | 4.51 | 0 | 0 | 0 |
| 25/04/2024 |
4.66
|
2,196,400 | 4.39 | 4.69 | 4.30 | 0 | 0 | 0 |
| 24/04/2024 |
4.39
|
2,711,100 | 4.49 | 4.55 | 4.15 | 0 | 0 | 0 |
| 23/04/2024 |
4.34
|
3,833,300 | 4.34 | 4.50 | 4.34 | 0 | 0 | 0 |
| 22/04/2024 |
4.66
|
8,096,600 | 5.36 | 5.36 | 4.66 | 0 | 0 | 0 |
| 19/04/2024 |
5.01
|
1,141,400 | 5.01 | 5.01 | 4.75 | 0 | 0 | 0 |
| 17/04/2024 |
4.69
|
20,084,700 | 4.09 | 4.69 | 4.09 | 0 | 0 | 0 |
| 16/04/2024 |
4.39
|
220,100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 15/04/2024 |
4.72
|
466,200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 12/04/2024 |
5.07
|
698,800 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/04/2024 |
5.45
|
695,200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/04/2024 |
5.85
|
1,197,800 | 6.39 | 6.39 | 5.85 | 0 | 0 | 0 |
| 09/04/2024 |
6.29
|
1,807,700 | 6.14 | 6.39 | 6.14 | 0 | 0 | 0 |
| 08/04/2024 |
6.60
|
1,216,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.09
|
2,232,600 | 7.38 | 7.60 | 7.09 | 0 | 0 | 0 |
| 04/04/2024 |
7.62
|
331,700 | 7.79 | 7.81 | 7.61 | 0 | 0 | 0 |
| 03/04/2024 |
7.78
|
1,062,900 | 7.60 | 7.86 | 7.59 | 0 | 0 | 0 |
| 02/04/2024 |
7.59
|
528,600 | 7.52 | 7.59 | 7.48 | 0 | 0 | 0 |
| 01/04/2024 |
7.55
|
450,300 | 7.56 | 7.68 | 7.55 | 0 | 0 | 0 |
| 29/03/2024 |
7.56
|
362,500 | 7.51 | 7.62 | 7.51 | 0 | 0 | 0 |
| 28/03/2024 |
7.57
|
328,100 | 7.58 | 7.60 | 7.55 | 0 | 0 | 0 |
| 27/03/2024 |
7.58
|
385,700 | 7.62 | 7.68 | 7.56 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
351,100 | 7.60 | 7.62 | 7.54 | 0 | 0 | 0 |
| 25/03/2024 |
7.57
|
452,700 | 7.56 | 7.64 | 7.53 | 0 | 0 | 0 |
| 22/03/2024 |
7.60
|
484,700 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 |
| 21/03/2024 |
7.62
|
455,900 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
317,000 | 7.47 | 7.67 | 7.47 | 0 | 0 | 0 |
| 19/03/2024 |
7.52
|
448,400 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 18/03/2024 |
7.50
|
976,600 | 7.71 | 7.78 | 7.36 | 0 | 0 | 0 |
| 15/03/2024 |
7.75
|
495,000 | 7.80 | 7.82 | 7.69 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
685,100 | 7.79 | 7.87 | 7.72 | 0 | 0 | 0 |
| 13/03/2024 |
7.68
|
367,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/03/2024 |
7.60
|
749,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/03/2024 |
7.70
|
870,100 | 7.84 | 7.85 | 7.68 | 0 | 0 | 0 |
| 08/03/2024 |
7.80
|
708,200 | 7.88 | 7.95 | 7.77 | 0 | 0 | 0 |
| 07/03/2024 |
7.88
|
1,386,900 | 7.90 | 7.98 | 7.65 | 0 | 0 | 0 |
| 06/03/2024 |
7.85
|
449,500 | 7.99 | 8 | 7.84 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
1,194,400 | 8.14 | 8.14 | 7.49 | 0 | 0 | 0 |
| 04/03/2024 |
8.05
|
814,600 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 01/03/2024 |
8.10
|
803,800 | 8.20 | 8.30 | 8.03 | 0 | 0 | 0 |
| 29/02/2024 |
8.18
|
1,330,100 | 8.49 | 8.54 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.39
|
2,757,200 | 8.49 | 8.62 | 8.30 | 0 | 0 | 0 |
| 27/02/2024 |
8.10
|
2,529,100 | 7.77 | 8.18 | 7.70 | 0 | 0 | 0 |
| 26/02/2024 |
7.65
|
593,000 | 7.42 | 7.80 | 7.42 | 0 | 0 | 0 |
| 23/02/2024 |
7.60
|
383,700 | 7.90 | 7.95 | 7.60 | 0 | 0 | 0 |
| 22/02/2024 |
7.81
|
575,400 | 7.74 | 7.92 | 7.74 | 0 | 0 | 0 |
| 21/02/2024 |
7.77
|
369,500 | 7.80 | 7.83 | 7.70 | 0 | 0 | 0 |
| 20/02/2024 |
7.81
|
759,300 | 7.80 | 7.90 | 7.75 | 0 | 0 | 0 |
| 19/02/2024 |
7.70
|
564,000 | 7.50 | 7.74 | 7.50 | 0 | 0 | 0 |
| 16/02/2024 |
7.61
|
324,900 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
| 15/02/2024 |
7.49
|
504,100 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
| 07/02/2024 |
7.33
|
472,700 | 7.25 | 7.39 | 7.25 | 0 | 0 | 0 |
| 06/02/2024 |
7.36
|
520,900 | 7.31 | 7.43 | 7.27 | 0 | 0 | 0 |
| 05/02/2024 |
7.30
|
1,093,300 | 7.75 | 7.77 | 7.21 | 0 | 0 | 0 |
| 02/02/2024 |
7.75
|
610,700 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
564,800 | 7.78 | 7.89 | 7.72 | 0 | 0 | 0 |
| 31/01/2024 |
7.77
|
594,900 | 7.89 | 8 | 7.75 | 0 | 0 | 0 |
| 30/01/2024 |
7.88
|
320,100 | 7.71 | 7.98 | 7.71 | 0 | 0 | 0 |
| 29/01/2024 |
7.85
|
709,300 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 26/01/2024 |
8.01
|
348,100 | 8.09 | 8.15 | 8 | 0 | 0 | 0 |
| 25/01/2024 |
8.03
|
461,300 | 8 | 8.09 | 7.92 | 0 | 0 | 0 |
| 24/01/2024 |
8.10
|
1,438,100 | 8.50 | 8.50 | 8.06 | 0 | 0 | 0 |
| 23/01/2024 |
8.13
|
743,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 22/01/2024 |
7.60
|
1,220,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.76
|
1,249,100 | 7.91 | 7.99 | 7.66 | 0 | 0 | 0 |
| 18/01/2024 |
7.89
|
656,200 | 7.92 | 8.10 | 7.80 | 0 | 0 | 0 |
| 17/01/2024 |
8
|
834,200 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 16/01/2024 |
7.80
|
1,422,500 | 7.64 | 8 | 7.64 | 0 | 0 | 0 |
| 15/01/2024 |
8.20
|
1,069,400 | 8.58 | 8.64 | 8.10 | 0 | 0 | 0 |
| 12/01/2024 |
8.58
|
5,076,200 | 8.92 | 8.92 | 8.40 | 0 | 0 | 0 |
| 11/01/2024 |
8.34
|
411,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/01/2024 |
7.80
|
3,922,800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/01/2024 |
8.38
|
941,100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/01/2024 |
9.01
|
1,336,400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/01/2024 |
9.68
|
4,527,100 | 9.68 | 10.20 | 9.68 | 0 | 0 | 0 |
| 04/01/2024 |
10.40
|
739,700 | 10.50 | 10.55 | 10.40 | 0 | 0 | 0 |
| 03/01/2024 |
10.40
|
528,600 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 |
| 02/01/2024 |
10.30
|
388,700 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 29/12/2023 |
10.30
|
476,700 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 28/12/2023 |
10.35
|
444,000 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
| 27/12/2023 |
10.35
|
424,500 | 10.70 | 10.70 | 10.35 | 0 | 0 | 0 |
| 26/12/2023 |
10.55
|
678,300 | 10.50 | 10.70 | 10.45 | 0 | 0 | 0 |
| 25/12/2023 |
10.30
|
596,200 | 10.25 | 10.35 | 10.15 | 0 | 0 | 0 |
| 22/12/2023 |
10.30
|
589,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |