| 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) |
0.80 | 12.12% | 7,800 | 0 | 0 |
6.60
7.60
7.60
|
|
2 tháng
(2026-04-20) |
0.10 | 1.37% | 110,100 | 0 | 0 |
6.60
7.60
7.60
|
|
3 tháng
(2026-03-23) |
-0.80 | -9.76% | 203,800 | 0 | 0 |
6.60
8.20
7.60
|
|
6 tháng
(2025-12-22) |
-2.80 | -27.45% | 1,612,500 | 500 | 0.0 |
6.60
11.50
7.60
|
|
12 tháng
(2025-06-24) |
3.90 | 111.43% | 6,531,300 | -10,300 | -0.0 |
3.50
11.50
7.60
|
|
24 tháng
(2024-07-01) |
2.10 | 39.62% | 8,603,569 | -12,200 | -0.0 |
1.90
11.50
7.60
|
|
36 tháng
(2023-07-05) |
5.10 | 221.74% | 16,864,655 | -7,000 | -0.0 |
1.90
11.50
7.60
|
|
60 tháng
(2021-07-15) |
5.80 | 362.50% | 67,593,044 | -17,700 | -0.2 |
1.30
11.50
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/02/2022 |
4
|
884,447 | 3.50 | 4 | 3.40 | 30,000 | 0 | 0.1 |
| 24/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/02/2022 |
3.50
|
1,467,328 | 3.10 | 3.50 | 3 | 0 | 0 | 0 |
| 17/02/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/02/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/02/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/02/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/02/2022 |
3.10
|
894,443 | 2.70 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/02/2022 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 09/02/2022 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 08/02/2022 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 07/02/2022 |
2.70
|
0 | 3 | 2.70 | 2.70 | 0 | 0 | 0 |
| 28/01/2022 |
3
|
1,226,394 | 3 | 3 | 2.60 | 0 | 0 | 0 |
| 27/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/01/2022 |
3
|
442,457 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 20/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/01/2022 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/01/2022 |
3
|
536,516 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 13/01/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/01/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/01/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/01/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/01/2022 |
3.50
|
1,787,845 | 3.10 | 3.50 | 3.10 | 0 | 200 | -0.0 |
| 06/01/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/01/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/01/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/12/2021 |
3.10
|
533,800 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 30/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/12/2021 |
2.90
|
606,980 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 23/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 22/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 21/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 20/12/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 17/12/2021 |
2.90
|
340,993 | 3.10 | 3.10 | 2.90 | 0 | 200 | -0.0 |
| 16/12/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/12/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/12/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/12/2021 |
3.10
|
0 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/12/2021 |
3
|
941,781 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
| 09/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/12/2021 |
3.40
|
738,500 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/11/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/11/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2021 |
3.40
|
1,073,800 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 25/11/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/11/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/11/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/11/2021 |
3.20
|
0 | 3.40 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/11/2021 |
3.40
|
2,545,730 | 3 | 3.40 | 2.90 | 100 | 0 | 0.0 |
| 18/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/11/2021 |
3
|
1,101,011 | 3 | 3.20 | 2.90 | 100 | 0 | 0.0 |
| 11/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/11/2021 |
3
|
0 | 3.10 | 3 | 3 | 0 | 0 | 0 |
| 05/11/2021 |
3.10
|
1,161,838 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 04/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/11/2021 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 01/11/2021 |
3
|
0 | 3.10 | 3 | 3 | 0 | 0 | 0 |
| 29/10/2021 |
3.10
|
650,799 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 28/10/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/10/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/10/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 25/10/2021 |
2.90
|
0 | 3 | 2.90 | 3 | 0 | 0 | 0 |
| 22/10/2021 |
3
|
752,300 | 2.70 | 3 | 2.80 | 0 | 0 | 0 |
| 21/10/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 20/10/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 19/10/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 18/10/2021 |
2.70
|
0 | 2.80 | 2.70 | 2.80 | 0 | 0 | 0 |
| 15/10/2021 |
2.80
|
987,700 | 2.70 | 3 | 2.60 | 0 | 23 | -0.0 |
| 14/10/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 13/10/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 12/10/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 11/10/2021 |
2.70
|
0 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 08/10/2021 |
2.60
|
903,800 | 2.90 | 3.10 | 2.50 | 1,000 | 17 | 0.0 |
| 07/10/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/10/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/10/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/10/2021 |
2.90
|
0 | 3 | 2.90 | 2.90 | 0 | 0 | 0 |
| 01/10/2021 |
3
|
620,380 | 2.70 | 3.10 | 2.70 | 6,000 | 0 | 0.0 |