| 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 | 0% | 198,900 | 0 | 0 |
5.10
6.20
5.30
|
|
2 tháng
(2026-07-20) |
0.10 | 1.92% | 320,200 | 0 | 0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-06-22) |
0 | 0% | 478,900 | 0 | 0 |
4.70
6.20
5.30
|
|
6 tháng
(2026-03-23) |
-0.60 | -10.17% | 1,510,900 | 0 | 0 |
4.70
6.30
5.30
|
|
12 tháng
(2025-09-23) |
-0.70 | -11.67% | 3,589,700 | 0 | 0 |
4.70
6.60
5.30
|
|
24 tháng
(2024-09-30) |
0.10 | 1.92% | 7,823,899 | 0 | 0 |
4.50
7.40
5.30
|
|
36 tháng
(2023-10-04) |
0.20 | 3.92% | 12,614,701 | 0 | 0 |
4.30
9.30
5.30
|
|
60 tháng
(2021-10-14) |
-5.70 | -51.82% | 16,175,995 | 0 | 0 |
3.10
17.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
7.60
|
23,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.20
|
67,814 | 8.30 | 8.60 | 7.70 | 0 | 0 | 0 |
| 29/05/2024 |
7.60
|
17,100 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
39,605 | 7.30 | 7.70 | 6.60 | 0 | 0 | 0 |
| 27/05/2024 |
7.80
|
7,700 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.80
|
21,400 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
21,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
7.90
|
40,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/05/2024 |
7.60
|
109,700 | 8.80 | 8.80 | 7.20 | 0 | 0 | 0 |
| 20/05/2024 |
7.70
|
112,551 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/05/2024 |
6
|
67,100 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 15/05/2024 |
5.30
|
48,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/05/2024 |
5.20
|
7,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.90
|
29,400 | 5.30 | 5.70 | 4.90 | 0 | 0 | 0 |
| 10/05/2024 |
5.30
|
18,900 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5.20
|
43,000 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 08/05/2024 |
5.90
|
69,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
90,300 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.80
|
42,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.90
|
42,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
4.90
|
126,700 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 01/05/2024 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/04/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/04/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/04/2024 |
5.20
|
20,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
37,400 | 7.20 | 7.20 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
5.90
|
194,952 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 23/04/2024 |
5.90
|
221,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
5.20
|
10,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/04/2024 |
5.10
|
41,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/04/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/04/2024 |
5
|
10,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/04/2024 |
4.90
|
48,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/04/2024 |
4.90
|
51,817 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/04/2024 |
4.90
|
54,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/04/2024 |
5
|
15,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/04/2024 |
5.20
|
20,015 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/04/2024 |
5.30
|
30,600 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 08/04/2024 |
5
|
44,701 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
5
|
15,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
19,501 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
50,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
29,222 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
13,450 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/03/2024 |
5.10
|
25,520 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 28/03/2024 |
5.20
|
113,799 | 4.80 | 5.40 | 4.70 | 0 | 0 | 0 |
| 27/03/2024 |
4.80
|
2,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.70
|
14,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 25/03/2024 |
4.80
|
19,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
5.10
|
141,000 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
40,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
101 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
25,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
67,702 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.60
|
11,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.60
|
11,800 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.70
|
63,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2024 |
4.50
|
103,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
28,599 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 08/03/2024 |
5.40
|
196,300 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
65,600 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/03/2024 |
4.70
|
9,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/03/2024 |
4.70
|
24,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
12,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/02/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/02/2024 |
4.60
|
2,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/02/2024 |
4.60
|
1,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/02/2024 |
4.80
|
2,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/02/2024 |
4.70
|
3,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/02/2024 |
4.70
|
5,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/02/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2024 |
5.10
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2024 |
5.20
|
4,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/02/2024 |
5.20
|
7,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/02/2024 |
6.90
|
9,500 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 07/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/02/2024 |
4.70
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2024 |
4.50
|
1,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/02/2024 |
4.60
|
2,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/01/2024 |
4.70
|
2,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/01/2024 |
4.50
|
8,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/01/2024 |
4.50
|
3,319 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/01/2024 |
4.50
|
2,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/01/2024 |
4.50
|
3,832 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/01/2024 |
4.50
|
30,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/01/2024 |
4.50
|
20,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/01/2024 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2024 |
4.50
|
8,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |