| 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) |
4.50 | 50% | 2,129,700 | -2,200 | 0 |
8.50
13.70
13.45
|
|
2 tháng
(2026-07-20) |
3.90 | 40.62% | 2,133,500 | -2,200 | 0 |
8.50
13.70
13.45
|
|
3 tháng
(2026-06-22) |
7.13 | 111.93% | 3,085,300 | -2,200 | 0 |
6.37
13.70
13.45
|
|
6 tháng
(2026-03-23) |
3.15 | 30.43% | 7,774,200 | -2,200 | 0 |
5.96
13.70
13.45
|
|
12 tháng
(2025-09-23) |
1.50 | 12.50% | 16,420,200 | -2,200 | 0 |
5.96
13.80
13.45
|
|
24 tháng
(2024-09-30) |
7.30 | 117.74% | 21,373,500 | -2,200 | 0 |
5.73
13.80
13.45
|
|
36 tháng
(2023-10-04) |
7.90 | 141.07% | 27,106,300 | -2,200 | 0 |
5.20
13.80
13.45
|
|
60 tháng
(2021-10-14) |
4.37 | 47.85% | 31,997,400 | 195,396 | 2.9 |
5.09
13.80
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.19
|
4,400 | 6 | 6.20 | 5.99 | 0 | 0 | 0 |
| 30/05/2024 |
6.10
|
300 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 28/05/2024 |
5.75
|
1,600 | 5.75 | 6.02 | 5.75 | 0 | 0 | 0 |
| 27/05/2024 |
5.79
|
1,200 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
| 24/05/2024 |
5.85
|
600 | 5.56 | 5.85 | 5.56 | 0 | 0 | 0 |
| 23/05/2024 |
5.56
|
500 | 5.59 | 5.59 | 5.10 | 0 | 0 | 0 |
| 22/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 21/05/2024 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 20/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 17/05/2024 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 16/05/2024 |
5.46
|
600 | 5.51 | 5.77 | 5.46 | 0 | 0 | 0 |
| 15/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/05/2024 |
5.80
|
4,600 | 5.11 | 5.80 | 5.11 | 0 | 0 | 0 |
| 13/05/2024 |
5.46
|
700 | 5.68 | 5.68 | 5.20 | 0 | 0 | 0 |
| 10/05/2024 |
5.31
|
500 | 5.30 | 5.31 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.61
|
1,300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 08/05/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 07/05/2024 |
5.98
|
200 | 5.61 | 5.98 | 5.61 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
87,100 | 5.25 | 6 | 5.25 | 0 | 0 | 0 |
| 03/05/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/05/2024 |
5.63
|
200 | 4.94 | 5.63 | 4.94 | 0 | 0 | 0 |
| 01/05/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/04/2024 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/04/2024 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 26/04/2024 |
5.30
|
77,900 | 5.32 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/04/2024 |
5.62
|
200 | 5.61 | 5.62 | 5.61 | 0 | 0 | 0 |
| 24/04/2024 |
5.30
|
9,800 | 5.61 | 5.61 | 5.30 | 0 | 0 | 0 |
| 23/04/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/04/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/04/2024 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 17/04/2024 |
5.63
|
3,300 | 5.65 | 5.65 | 5.63 | 0 | 0 | 0 |
| 16/04/2024 |
6.04
|
29,000 | 5.76 | 6.04 | 5.76 | 0 | 0 | 0 |
| 15/04/2024 |
5.78
|
200 | 5.38 | 5.78 | 5.38 | 0 | 0 | 0 |
| 12/04/2024 |
5.78
|
4,300 | 5.77 | 5.78 | 5.77 | 0 | 0 | 0 |
| 11/04/2024 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
5.72
|
800 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 |
| 09/04/2024 |
5.79
|
1,100 | 5.45 | 5.79 | 5.45 | 0 | 0 | 0 |
| 08/04/2024 |
5.58
|
7,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 05/04/2024 |
5.60
|
600 | 5.78 | 5.78 | 5.60 | 0 | 0 | 0 |
| 04/04/2024 |
5.78
|
600 | 5.52 | 5.78 | 5.52 | 0 | 0 | 0 |
| 03/04/2024 |
5.78
|
300 | 5.52 | 5.78 | 5.52 | 0 | 0 | 0 |
| 02/04/2024 |
5.52
|
1,300 | 5.20 | 5.52 | 5.20 | 0 | 0 | 0 |
| 01/04/2024 |
5.52
|
500 | 5.52 | 5.53 | 5.52 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.50
|
3,600 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
| 25/03/2024 |
5.76
|
900 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 22/03/2024 |
5.76
|
2,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 21/03/2024 |
5.52
|
200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 20/03/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 19/03/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/03/2024 |
5.79
|
400 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 15/03/2024 |
5.79
|
3,000 | 5.80 | 5.80 | 5.79 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.50
|
2,100 | 5.78 | 5.99 | 5.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.79
|
1,200 | 5.40 | 5.79 | 5.21 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
22,900 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 07/03/2024 |
5.84
|
1,600 | 5.85 | 5.85 | 5.84 | 0 | 0 | 0 |
| 06/03/2024 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 05/03/2024 |
5.86
|
1,061,700 | 5.45 | 5.87 | 5.45 | 0 | 0 | 0 |
| 04/03/2024 |
5.80
|
5,800 | 5.79 | 5.88 | 5.78 | 0 | 0 | 0 |
| 01/03/2024 |
5.81
|
1,800 | 5.50 | 5.81 | 5.45 | 0 | 0 | 0 |
| 29/02/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 28/02/2024 |
5.82
|
400 | 5.56 | 5.84 | 5.56 | 0 | 0 | 0 |
| 27/02/2024 |
5.56
|
1,600 | 5.56 | 5.57 | 5.56 | 0 | 0 | 0 |
| 26/02/2024 |
5.55
|
1,300 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
| 23/02/2024 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 22/02/2024 |
5.90
|
3,800 | 5.57 | 5.90 | 5.56 | 0 | 0 | 0 |
| 21/02/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/02/2024 |
5.97
|
200 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.90
|
1,000 | 6.01 | 6.02 | 5.90 | 0 | 0 | 0 |
| 16/02/2024 |
6.04
|
1,000 | 5.60 | 6.04 | 5.60 | 0 | 0 | 0 |
| 15/02/2024 |
5.65
|
200 | 5.51 | 5.65 | 5.51 | 0 | 0 | 0 |
| 14/02/2024 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 13/02/2024 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 12/02/2024 |
8.50
|
14,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/02/2024 |
6.30
|
5,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/02/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 06/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 05/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 02/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 01/02/2024 |
5.51
|
200 | 5.52 | 5.52 | 5.51 | 0 | 0 | 0 |
| 31/01/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 30/01/2024 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 29/01/2024 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 26/01/2024 |
5.95
|
500 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
| 25/01/2024 |
5.90
|
22,500 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.60
|
24,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/01/2024 |
5.67
|
200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 22/01/2024 |
5.67
|
600 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 19/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
500 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 |
| 17/01/2024 |
5.61
|
1,600 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.92
|
800 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 15/01/2024 |
5.92
|
1,100 | 5.48 | 5.92 | 5.48 | 0 | 0 | 0 |