| 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) |
-0.10 | -2.08% | 1,000 | 0 | 0 |
4.50
4.80
4.70
|
|
2 tháng
(2026-01-15) |
0 | 0% | 11,700 | 0 | 0 |
3.50
5.30
4.70
|
|
3 tháng
(2025-12-16) |
0.40 | 9.30% | 20,600 | 0 | 0 |
3.50
5.30
4.70
|
|
6 tháng
(2025-09-17) |
0.40 | 9.30% | 38,900 | 0 | 0 |
3.50
5.30
4.70
|
|
12 tháng
(2025-03-21) |
-0.10 | -2.08% | 115,900 | 0 | 0 |
3.50
5.60
4.70
|
|
24 tháng
(2024-03-26) |
-1.10 | -18.97% | 165,887 | 0 | 0 |
3.50
6.90
4.70
|
|
36 tháng
(2023-04-03) |
-1.40 | -22.95% | 305,505 | 0 | 0 |
3.50
7.80
4.70
|
|
60 tháng
(2021-04-12) |
-1.50 | -24.19% | 2,253,252 | 0 | 0.0 |
3.50
10.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/10/2021 |
5.30
|
2,900 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 11/10/2021 |
5.80
|
5,600 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5.10
|
3,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 07/10/2021 |
5.40
|
7,600 | 5.30 | 6.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2021 |
6.10
|
1,102 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/10/2021 |
5
|
13,200 | 5.60 | 6 | 5 | 0 | 0 | 0 |
| 04/10/2021 |
5.60
|
9,000 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 01/10/2021 |
4.90
|
3,200 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 30/09/2021 |
5.40
|
1,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 29/09/2021 |
4.70
|
4,800 | 5.80 | 5.80 | 4.70 | 0 | 0 | 0 |
| 28/09/2021 |
5.90
|
3,400 | 4.60 | 6 | 4.60 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/09/2021 |
5.20
|
3,000 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 23/09/2021 |
5.90
|
28,500 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/09/2021 |
5.50
|
3,100 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 21/09/2021 |
5.20
|
2,805 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
5
|
2,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/09/2021 |
4.90
|
2,100 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 16/09/2021 |
5.80
|
800 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/09/2021 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/09/2021 |
5.60
|
5,000 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 13/09/2021 |
5.70
|
1,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/09/2021 |
5.80
|
15,105 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 09/09/2021 |
5.10
|
20,300 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 08/09/2021 |
4.70
|
10,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/09/2021 |
4.50
|
2,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/09/2021 |
4.60
|
2,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 01/09/2021 |
4.50
|
5,706 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/08/2021 |
4.40
|
500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/08/2021 |
4.20
|
3,700 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 27/08/2021 |
4.50
|
7,906 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/08/2021 |
4.20
|
200 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 25/08/2021 |
4.40
|
2,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/08/2021 |
4.60
|
1,000 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 23/08/2021 |
5
|
11,300 | 4.70 | 5 | 4.20 | 0 | 0 | 0 |
| 20/08/2021 |
4.70
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/08/2021 |
4.80
|
4,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/08/2021 |
4.50
|
3,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/08/2021 |
4.60
|
7,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/08/2021 |
4.40
|
1,706 | 4 | 4.50 | 3.60 | 0 | 0 | 0 |
| 13/08/2021 |
4.60
|
2,200 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 12/08/2021 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/08/2021 |
4.60
|
17,200 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 10/08/2021 |
4.50
|
121,905 | 5.80 | 5.80 | 4.50 | 0 | 0 | 0 |
| 09/08/2021 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/08/2021 |
4.30
|
7,006 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 05/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/08/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/08/2021 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/08/2021 |
4.70
|
21,600 | 6.10 | 6.10 | 4.70 | 0 | 0 | 0 |
| 30/07/2021 |
5.40
|
500 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 29/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/07/2021 |
5.10
|
1,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/07/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/07/2021 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/07/2021 |
7
|
105 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/07/2021 |
8.10
|
201 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/07/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/07/2021 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/07/2021 |
5.90
|
600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 12/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/07/2021 |
5.20
|
4,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/07/2021 |
5.30
|
3,923 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 02/07/2021 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/06/2021 |
6.70
|
1,400 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 29/06/2021 |
7.80
|
24 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/06/2021 |
7.80
|
3,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/06/2021 |
7
|
410 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/06/2021 |
6.30
|
12,000 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 23/06/2021 |
5.70
|
5,524 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 22/06/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/06/2021 |
5
|
200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 18/06/2021 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/06/2021 |
5.30
|
1,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/06/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/06/2021 |
5.30
|
9,224 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 14/06/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/06/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/06/2021 |
5.10
|
2,500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/06/2021 |
4.80
|
7,600 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 08/06/2021 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/06/2021 |
4.50
|
1,708 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 04/06/2021 |
4.40
|
6,300 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 03/06/2021 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/06/2021 |
5.20
|
2,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/06/2021 |
5.20
|
6,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 31/05/2021 |
4.90
|
300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/05/2021 |
5.20
|
1,702 | 4.10 | 5.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2021 |
5
|
12,800 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 26/05/2021 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/05/2021 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |