| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.10 | -20% | 40,900 | 0 | 0 |
0.40
0.50
0.50
|
|
2 tháng
(2026-04-20) |
0 | 0% | 358,000 | 0 | 0 |
0.40
0.50
0.50
|
|
3 tháng
(2026-03-23) |
-0.20 | -33.33% | 510,500 | 0 | 0 |
0.40
0.60
0.50
|
|
6 tháng
(2025-12-22) |
-0.10 | -20% | 906,500 | 0 | 0 |
0.40
0.60
0.50
|
|
12 tháng
(2025-06-24) |
-0.10 | -20% | 2,999,900 | 0 | 0 |
0.40
0.60
0.50
|
|
24 tháng
(2024-07-01) |
-0.30 | -42.86% | 11,213,327 | -8,000 | -0.0 |
0.40
0.80
0.50
|
|
36 tháng
(2023-07-05) |
-0.70 | -63.64% | 14,968,669 | -4,500 | -0.0 |
0.40
1.80
0.50
|
|
60 tháng
(2021-07-15) |
-1.70 | -80.95% | 40,695,362 | -14,500 | -0.0 |
0.40
5.40
0.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/02/2022 |
3.50
|
419,100 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 24/02/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/02/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/02/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/02/2022 |
3.70
|
0 | 3.90 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/02/2022 |
3.90
|
183,778 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 17/02/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/02/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/02/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/02/2022 |
4.10
|
0 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/02/2022 |
3.90
|
214,862 | 3.80 | 4.30 | 3.70 | 0 | 0 | 0 |
| 10/02/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/02/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/02/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/02/2022 |
3.80
|
0 | 4 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/01/2022 |
4
|
157,312 | 3.70 | 4.20 | 3.60 | 0 | 0 | 0 |
| 27/01/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/01/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/01/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/01/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/01/2022 |
3.70
|
300,448 | 4.10 | 4.60 | 3.60 | 0 | 0 | 0 |
| 20/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/01/2022 |
4.10
|
0 | 4.20 | 4.10 | 4.20 | 0 | 0 | 0 |
| 14/01/2022 |
4.20
|
724,052 | 4.60 | 4.80 | 4 | 0 | 0 | 0 |
| 13/01/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/01/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/01/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/01/2022 |
4.60
|
0 | 4.70 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/01/2022 |
4.70
|
982,117 | 4.10 | 4.70 | 4.10 | 0 | 2,000 | -0.0 |
| 06/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/01/2022 |
4.10
|
0 | 4.30 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/12/2021 |
4.30
|
423,700 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 30/12/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/12/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/12/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/12/2021 |
4.30
|
0 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/12/2021 |
4.10
|
503,988 | 4.20 | 4.70 | 4 | 0 | 0 | 0 |
| 23/12/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/12/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/12/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/12/2021 |
4.20
|
0 | 4.30 | 4.20 | 4.30 | 0 | 0 | 0 |
| 17/12/2021 |
4.30
|
619,381 | 4.50 | 4.80 | 3.90 | 0 | 0 | 0 |
| 16/12/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/12/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/12/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/12/2021 |
4.50
|
0 | 4.80 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/12/2021 |
4.80
|
650,756 | 4.90 | 5.50 | 4.20 | 0 | 0 | 0 |
| 09/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 07/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/12/2021 |
4.90
|
1,065,000 | 4.30 | 4.90 | 4.60 | 0 | 11,000 | -0.1 |
| 02/12/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/11/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/11/2021 |
4.30
|
0 | 4.40 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2021 |
4.40
|
1,340,800 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
| 25/11/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/11/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/11/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/11/2021 |
4.40
|
0 | 4.60 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/11/2021 |
4.60
|
2,281,713 | 4 | 4.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/11/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/11/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/11/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/11/2021 |
4
|
620,106 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 11/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/11/2021 |
4.60
|
566,092 | 5.40 | 5.40 | 4.60 | 2,000 | 0 | 0.0 |
| 04/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/11/2021 |
5.40
|
0 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/10/2021 |
5.30
|
2,032,779 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 28/10/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/10/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/10/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/10/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/10/2021 |
4.80
|
562,300 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/10/2021 |
4.20
|
203,900 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/10/2021 |
3.70
|
1,185,000 | 3.30 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 07/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/10/2021 |
3.30
|
28,320 | 2.90 | 3.30 | 3.30 | 0 | 0 | 0 |