| 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) |
-0.40 | -5.97% | 20,500 | 0 | 0 |
5.70
12.30
5.80
|
|
2 tháng
(2026-07-20) |
-0.50 | -7.35% | 33,500 | 0 | 0 |
5.70
12.30
5.80
|
|
3 tháng
(2026-06-22) |
-2.50 | -28.41% | 39,300 | 0 | 0 |
5.70
13.80
5.80
|
|
6 tháng
(2026-03-23) |
-5.50 | -46.61% | 160,000 | 0 | 0 |
5.70
13.80
5.80
|
|
12 tháng
(2025-09-23) |
-2 | -24.10% | 3,500,400 | 0 | 0 |
5.70
14.10
5.80
|
|
24 tháng
(2024-09-30) |
2.80 | 80% | 7,988,623 | 0 | 0 |
3
14.10
5.80
|
|
36 tháng
(2023-10-04) |
1.30 | 26% | 9,268,062 | 0 | 0 |
3
14.10
5.80
|
|
60 tháng
(2021-10-14) |
-13.80 | -68.66% | 14,981,160 | -111,278 | -1.5 |
3
24.10
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
3.90
|
33,313 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
| 30/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
15,058 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
13,655 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
30,703 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.60
|
2,845 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/05/2024 |
4.70
|
7,156 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
5
|
9,604 | 5 | 5.30 | 4.60 | 0 | 0 | 0 |
| 20/05/2024 |
5
|
9,011 | 5.50 | 5.80 | 4.80 | 0 | 0 | 0 |
| 17/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
4.90
|
41,001 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
46,701 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
27,771 | 5.90 | 6.60 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5.90
|
78,641 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
5.20
|
40,986 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
4.70
|
42,693 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
15,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 07/05/2024 |
3.90
|
3 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2024 |
3.90
|
2,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/05/2024 |
4
|
740 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/05/2024 |
4
|
534 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/05/2024 |
4.20
|
2,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/04/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/04/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/04/2024 |
3.90
|
1,005 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
2,001 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
3.90
|
6 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
13,705 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
5,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
1,805 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.10
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
2,110 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.10
|
11,313 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
5,810 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
1,501 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
2,004 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
2,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.20
|
8,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
1,701 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
13,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
5,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
13,115 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
16,507 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
2,101 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
4,801 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
5,301 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2024 |
4.20
|
2,905 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4
|
7,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4
|
9,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
1,402 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
2,902 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
2,908 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
5,415 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
4
|
1,460 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
1,698 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
1,213 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/02/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
1,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 14/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/02/2024 |
3.60
|
627 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/02/2024 |
3.60
|
2,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
2,409 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.10
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
9,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
4,024 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
1,012 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
6,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
7,604 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/01/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2024 |
4
|
14,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/01/2024 |
4.20
|
2,202 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/01/2024 |
4
|
5,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/01/2024 |
4.10
|
206 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |