| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.30 | -6.98% | 69,900 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -6.98% | 158,800 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2026-07-06) |
-0.50 | -11.11% | 383,400 | 0 | 0 |
3.80
4.50
4.30
|
|
6 tháng
(2026-04-07) |
-1.10 | -21.57% | 1,108,900 | 0 | 0 |
3.80
5.10
4.30
|
|
12 tháng
(2025-10-09) |
-1.20 | -23.08% | 4,128,200 | 0 | 0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-10-14) |
-3.20 | -44.44% | 27,590,735 | 0 | 0 |
3.80
7.40
4.30
|
|
36 tháng
(2023-10-20) |
-0.40 | -9.09% | 57,889,207 | 0 | 0 |
3.80
7.60
4.30
|
|
60 tháng
(2021-11-01) |
-11.70 | -74.52% | 116,717,996 | 300 | 0.0 |
3
15.70
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
4.40
|
64,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.40
|
85,403 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
143,001 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
19,904 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
23,157 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
63,710 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
116,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.30
|
42,003 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.40
|
63,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/05/2024 |
4.40
|
80,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
44,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.30
|
43,113 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
25,062 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.50
|
25,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
40,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/05/2024 |
4.50
|
21,637 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
50,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.40
|
81,225 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.50
|
74,803 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/05/2024 |
4.40
|
136,082 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
80,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
45,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
10,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
20,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
19,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
13,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
29,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/04/2024 |
4.20
|
5,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.10
|
34,605 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/04/2024 |
4.10
|
80,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
79,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
84,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4.20
|
216,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
21,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
34,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.20
|
43,575 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/04/2024 |
4.10
|
13,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
64,056 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
53,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/04/2024 |
4.20
|
48,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.20
|
45,710 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.30
|
38,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
55,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
34,719 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
136,105 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
45,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.20
|
108,710 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
41,308 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
46,148 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
175,532 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
252,440 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
90,550 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
173,003 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
33,643 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
123,705 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.20
|
24,723 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
140,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.20
|
39,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
11,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
41,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2024 |
4.40
|
18,168 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
28,101 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/03/2024 |
4.40
|
94,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/02/2024 |
4.40
|
52,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
52,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.40
|
34,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
64,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
57,554 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
16,069 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
63,401 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.30
|
29,432 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/02/2024 |
4.30
|
37,361 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.20
|
29,147 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/02/2024 |
4.30
|
30,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.10
|
19,904 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4.20
|
39,203 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.20
|
105,927 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.20
|
3,720 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/02/2024 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 31/01/2024 |
4.30
|
62,030 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/01/2024 |
4.20
|
22,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
30,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4.30
|
44,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/01/2024 |
4.20
|
59,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/01/2024 |
4.30
|
24,618 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/01/2024 |
4.20
|
30,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/01/2024 |
4.30
|
66,918 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/01/2024 |
4.30
|
139,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/01/2024 |
4.50
|
77,615 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/01/2024 |
4.70
|
338,610 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 16/01/2024 |
4.10
|
19,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/01/2024 |
4.20
|
10,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/01/2024 |
4.10
|
49,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/01/2024 |
4.10
|
9,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/01/2024 |
4.10
|
55,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/01/2024 |
4.10
|
10,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/01/2024 |
4.20
|
27,550 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/01/2024 |
4.20
|
50,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |