| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.02 | 0.29% | 387,500 | -9,100 | -0.1 |
5.60
7.82
5.60
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
5.60
8.18
5.60
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
5.60
8.25
5.60
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
5.60
10.15
5.60
|
|
12 tháng
(2023-05-16) |
-5.14 | -42.83% | 2,275,900 | -43,320 | -0.3 |
5.60
13.40
5.60
|
|
24 tháng
(2022-05-23) |
-14.64 | -68.09% | 4,058,300 | -49,000 | -2.0 |
5.60
21.90
5.60
|
|
36 tháng
(2021-05-26) |
-14.64 | -68.09% | 15,494,200 | -103,600 | -2.8 |
5.60
30.75
5.60
|
|
60 tháng
(2019-06-06) |
-20.98 | -75.36% | 32,179,230 | 396,280 | 8.7 |
5.60
30.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.60
|
400 | 5.40 | 5.60 | 5.40 | 0 | 300 | 0 |
| 22/10/2026 |
5.50
|
15,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/10/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/10/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/10/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/10/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/10/2026 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2026 |
5.60
|
300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 06/10/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/10/2026 |
5.20
|
800 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 02/10/2026 |
5.20
|
8,200 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 01/10/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/09/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/09/2026 |
5.70
|
1,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/09/2026 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/09/2026 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/09/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/09/2026 |
5.60
|
200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/09/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/09/2026 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 4,200 | 0.0 |
| 14/09/2026 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2026 |
5.60
|
600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 10/09/2026 |
5.30
|
17,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/09/2026 |
5.60
|
3,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/09/2026 |
5.30
|
1,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/09/2026 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/09/2026 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/08/2026 |
5.60
|
200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 27/08/2026 |
5.60
|
7,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/08/2026 |
5.40
|
400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/08/2026 |
5.80
|
10,900 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| 24/08/2026 |
6
|
2,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 21/08/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/08/2026 |
6.10
|
1,300 | 7 | 7.20 | 6.10 | 0 | 0 | 0 |
| 19/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/08/2026 |
6.30
|
300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/08/2026 |
6.30
|
900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/08/2026 |
5.40
|
2,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/08/2026 |
6.30
|
1,700 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
| 11/08/2026 |
6.30
|
4,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 10/08/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/08/2026 |
5.50
|
1,900 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/08/2026 |
6.40
|
700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 03/08/2026 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/07/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/07/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/07/2026 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/07/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/07/2026 |
5.30
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/07/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/07/2026 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/07/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/07/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/07/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/07/2026 |
6.10
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 09/07/2026 |
5.80
|
400 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/07/2026 |
6.10
|
300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 06/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/07/2026 |
6.30
|
1,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/07/2026 |
6.90
|
600 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
| 01/07/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/06/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/06/2026 |
5.60
|
900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/06/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 100 | 0.0 |
| 23/06/2026 |
5.60
|
1,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 22/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/06/2026 |
6
|
200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/06/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/06/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/06/2026 |
5.90
|
1,200 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/06/2026 |
5.20
|
800 | 6.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 10/06/2026 |
5.10
|
1,400 | 6.60 | 6.60 | 5.10 | 0 | 0 | 0 |
| 09/06/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
400 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 04/06/2026 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/06/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/06/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/06/2026 |
5.70
|
700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |