| 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) |
2.30 | 63.89% | 5,400 | 0 | 0 |
3.60
5.90
5.90
|
|
2 tháng
(2026-04-20) |
1.90 | 47.50% | 10,600 | 0 | 0 |
3.60
5.90
5.90
|
|
3 tháng
(2026-03-23) |
1.20 | 25.53% | 28,200 | 0 | 0 |
3.60
5.90
5.90
|
|
6 tháng
(2025-12-22) |
1.70 | 40.48% | 48,000 | 0 | 0 |
3.50
5.90
5.90
|
|
12 tháng
(2025-06-24) |
1.70 | 40.48% | 100,300 | 0 | 0 |
3.50
5.90
5.90
|
|
24 tháng
(2024-07-01) |
-0.10 | -1.67% | 168,087 | 0 | 0 |
3.50
6.90
5.90
|
|
36 tháng
(2023-07-05) |
-0.90 | -13.24% | 263,376 | 0 | 0 |
3.50
7.40
5.90
|
|
60 tháng
(2021-07-15) |
-0.60 | -9.23% | 2,156,955 | 0 | 0.0 |
3.50
10.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2022 |
7.40
|
12,100 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 13/01/2022 |
8
|
13,300 | 7.70 | 8.20 | 7.40 | 0 | 0 | 0 |
| 12/01/2022 |
7.70
|
10,900 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 11/01/2022 |
8
|
8,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 10/01/2022 |
8.40
|
28,300 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 07/01/2022 |
7.90
|
13,800 | 7.40 | 7.90 | 7.30 | 0 | 500 | -0.0 |
| 06/01/2022 |
7.50
|
9,900 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/01/2022 |
7.40
|
5,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 04/01/2022 |
7.50
|
5,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 31/12/2021 |
7.50
|
5,600 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 30/12/2021 |
7.60
|
26,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 29/12/2021 |
7.20
|
16,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 28/12/2021 |
7.30
|
14,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 27/12/2021 |
7.40
|
2,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/12/2021 |
7.30
|
7,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/12/2021 |
7.30
|
8,900 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 22/12/2021 |
7.30
|
13,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 21/12/2021 |
7.30
|
7,800 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 20/12/2021 |
7.20
|
3,800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/12/2021 |
7.10
|
5,900 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 16/12/2021 |
7.60
|
2,200 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/12/2021 |
7.60
|
1,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/12/2021 |
7.60
|
12,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/12/2021 |
7.60
|
4,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/12/2021 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/12/2021 |
7.50
|
3,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/12/2021 |
7.50
|
2,300 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/12/2021 |
7.60
|
9,400 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/12/2021 |
7.90
|
3,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/12/2021 |
7.80
|
25,100 | 7.90 | 8 | 7.60 | 500 | 0 | 0.0 |
| 02/12/2021 |
7.60
|
22,200 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/12/2021 |
7.60
|
10,100 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 30/11/2021 |
7.30
|
9,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/11/2021 |
7.30
|
1,600 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 26/11/2021 |
7.50
|
19,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 25/11/2021 |
8.10
|
20,734 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
| 24/11/2021 |
7.80
|
4,810 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 23/11/2021 |
7.10
|
23,000 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 22/11/2021 |
7.80
|
22,501 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 19/11/2021 |
9
|
8,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/11/2021 |
9.20
|
19,700 | 7.50 | 9.20 | 7.20 | 0 | 0 | 0 |
| 17/11/2021 |
7.90
|
38,700 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 16/11/2021 |
9.10
|
59,000 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
| 15/11/2021 |
10.30
|
25,000 | 11.60 | 11.70 | 9 | 0 | 0 | 0 |
| 12/11/2021 |
10.20
|
59,824 | 10.20 | 10.20 | 8.90 | 0 | 0 | 0 |
| 11/11/2021 |
8.90
|
83,100 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 10/11/2021 |
7.80
|
18,802 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/11/2021 |
7
|
26,509 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 08/11/2021 |
6.30
|
8,500 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 05/11/2021 |
6.30
|
5,100 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/11/2021 |
5.90
|
2,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/11/2021 |
6.10
|
9,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 02/11/2021 |
6.10
|
5,700 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
| 01/11/2021 |
5.70
|
8,000 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 29/10/2021 |
5.50
|
4,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2021 |
5.70
|
700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 27/10/2021 |
5.80
|
12,400 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/10/2021 |
5.60
|
4,500 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 25/10/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2021 |
5.50
|
7,002 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/10/2021 |
5.40
|
6,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/10/2021 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/10/2021 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/10/2021 |
5.40
|
3,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/10/2021 |
5.40
|
13,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/10/2021 |
5.30
|
1,700 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 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 |