| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2 | -18.18% | 5,600 | 0 | 0 |
8.60
11
9
|
|
2 tháng
(2026-01-19) |
-0.30 | -3.23% | 24,700 | 0 | 0 |
8.60
11
9
|
|
3 tháng
(2025-12-18) |
0 | 0% | 47,900 | -1,400 | -0.0 |
8.60
11
9
|
|
6 tháng
(2025-09-19) |
0.30 | 3.45% | 87,800 | -9,800 | -0.1 |
7.90
11
9
|
|
12 tháng
(2025-03-24) |
2.66 | 41.97% | 341,900 | -18,800 | -0.1 |
5.36
11
9
|
|
24 tháng
(2024-03-28) |
3.55 | 65.25% | 985,028 | -37,100 | -0.3 |
4.82
12.59
9
|
|
36 tháng
(2023-04-03) |
3.55 | 65.25% | 1,446,023 | -37,500 | -0.3 |
4.20
12.59
9
|
|
60 tháng
(2021-04-13) |
2.39 | 36.22% | 3,602,517 | -27,038 | -0.2 |
3.93
17.32
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
5.63
|
200 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 14/10/2021 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 13/10/2021 |
5.63
|
1,400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 12/10/2021 |
5.63
|
1,200 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 |
| 11/10/2021 |
5.80
|
500 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 08/10/2021 |
5.71
|
700 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 07/10/2021 |
5.80
|
420 | 6.43 | 6.43 | 5.80 | 0 | 0 | 0 |
| 06/10/2021 |
6.43
|
30 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 05/10/2021 |
6.43
|
300 | 6.43 | 6.43 | 5.80 | 100 | 0 | 0.0 |
| 04/10/2021 |
6.43
|
1,000 | 6.25 | 6.43 | 6.43 | 0 | 0 | 0 |
| 01/10/2021 |
6.25
|
2,400 | 6.34 | 6.34 | 5.71 | 7,700 | 7,700 | 0 |
| 30/09/2021 |
6.34
|
3,800 | 6.07 | 6.34 | 5.54 | 3,600 | 0 | 0.0 |
| 29/09/2021 |
6.07
|
400 | 6.07 | 6.07 | 6.07 | 300 | 0 | 0.0 |
| 28/09/2021 |
6.07
|
200 | 5.71 | 6.07 | 5.80 | 0 | 0 | 0 |
| 27/09/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/09/2021 |
5.71
|
1,010 | 6.34 | 6.34 | 5.71 | 0 | 0 | 0 |
| 23/09/2021 |
6.34
|
650 | 6.43 | 6.43 | 6.34 | 0 | 100 | -0.0 |
| 22/09/2021 |
6.43
|
4,450 | 5.89 | 6.43 | 6.25 | 0 | 2,100 | -0.0 |
| 21/09/2021 |
5.89
|
3,800 | 5.71 | 5.89 | 5.71 | 0 | 1,100 | -0.0 |
| 20/09/2021 |
5.71
|
1,500 | 5.45 | 5.71 | 5.54 | 0 | 0 | 0 |
| 17/09/2021 |
5.45
|
310 | 5 | 5.45 | 5.36 | 0 | 0 | 0 |
| 16/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
5
|
2,989 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/09/2021 |
5
|
1,000 | 4.91 | 5.09 | 5 | 0 | 0 | 0 |
| 01/09/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 31/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 30/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/08/2021 |
4.91
|
300 | 5.36 | 5.36 | 4.91 | 0 | 0 | 0 |
| 24/08/2021 |
5.36
|
210 | 5.36 | 5.36 | 4.91 | 0 | 0 | 0 |
| 23/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/08/2021 |
5.36
|
2,100 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 13/08/2021 |
4.91
|
300 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 12/08/2021 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/08/2021 |
5.09
|
850 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 10/08/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/08/2021 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/08/2021 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/08/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2021 |
5
|
500 | 4.91 | 5 | 5 | 500 | 0 | 0.0 |
| 29/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/07/2021 |
4.91
|
3,400 | 5.27 | 5.36 | 4.91 | 0 | 0 | 0 |
| 23/07/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/07/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/07/2021 |
5.27
|
100 | 5.18 | 5.27 | 5.27 | 0 | 0 | 0 |
| 20/07/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 19/07/2021 |
5.18
|
5,700 | 5.09 | 5.18 | 5.18 | 5,700 | 0 | 0.0 |
| 16/07/2021 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/07/2021 |
5.09
|
3,100 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 14/07/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/07/2021 |
5
|
5,120 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/07/2021 |
5
|
200 | 5 | 5.18 | 5 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 200 | -0.0 |
| 06/07/2021 |
5
|
5,050 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/07/2021 |
5
|
1,900 | 5.27 | 5.27 | 5 | 0 | 0 | 0 |
| 02/07/2021 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 01/07/2021 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 200 | 0 | 0.0 |
| 30/06/2021 |
5.27
|
200 | 5.18 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/06/2021 |
5.18
|
200 | 5 | 5.18 | 5.09 | 0 | 0 | 0 |
| 28/06/2021 |
5
|
1,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/06/2021 |
5
|
1,900 | 5 | 5 | 5 | 0 | 1,000 | -0.0 |
| 24/06/2021 |
5
|
2,000 | 5.36 | 5.36 | 5 | 0 | 0 | 0 |
| 23/06/2021 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/06/2021 |
5.36
|
800 | 5.63 | 5.80 | 5.36 | 0 | 0 | 0 |
| 21/06/2021 |
5.63
|
500 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
| 18/06/2021 |
5.71
|
1,400 | 5.36 | 5.89 | 5.71 | 0 | 0 | 0 |
| 17/06/2021 |
5.36
|
200 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/06/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 15/06/2021 |
4.91
|
8,300 | 4.91 | 5.36 | 4.91 | 0 | 0 | 0 |
| 14/06/2021 |
4.91
|
1,100 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
| 11/06/2021 |
5.27
|
3,000 | 5.27 | 5.27 | 5 | 0 | 0 | 0 |
| 10/06/2021 |
5.27
|
400 | 5.80 | 5.80 | 5.27 | 0 | 0 | 0 |
| 09/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/06/2021 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/06/2021 |
5.80
|
2,000 | 5.36 | 5.89 | 5.80 | 0 | 0 | 0 |
| 04/06/2021 |
5.36
|
6,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/06/2021 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 02/06/2021 |
5.36
|
1,200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/06/2021 |
5.36
|
2,200 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |
| 31/05/2021 |
5.63
|
100 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
| 28/05/2021 |
5.71
|
3,950 | 5.71 | 5.71 | 5.18 | 0 | 0 | 0 |
| 27/05/2021 |
5.71
|
2,100 | 6.07 | 6.07 | 5.71 | 0 | 0 | 0 |