| 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) |
13.60 | 112.40% | 61,700 | 0 | 0 |
12.10
25.70
25.70
|
|
2 tháng
(2026-04-20) |
17.30 | 205.95% | 80,500 | 0 | 0 |
8.40
25.70
25.70
|
|
3 tháng
(2026-03-23) |
10 | 63.69% | 84,900 | 0 | 0 |
8.20
25.70
25.70
|
|
6 tháng
(2025-12-22) |
16.70 | 185.56% | 90,800 | 100 | 0.0 |
8.10
25.70
25.70
|
|
12 tháng
(2025-06-24) |
19.20 | 295.38% | 186,400 | 100 | 0.0 |
6
25.70
25.70
|
|
24 tháng
(2024-07-01) |
20.20 | 367.27% | 1,657,159 | -2,400 | -0.0 |
4.80
25.70
25.70
|
|
36 tháng
(2023-07-05) |
19.70 | 328.33% | 2,840,921 | -2,400 | -0.0 |
3.80
25.70
25.70
|
|
60 tháng
(2021-07-15) |
18.70 | 267.14% | 3,834,697 | 0 | 0.0 |
3.50
25.70
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/12/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/12/2021 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/11/2021 |
8.20
|
4,300 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 29/11/2021 |
8.30
|
0 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2021 |
8.20
|
1,500 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 25/11/2021 |
9
|
3,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 24/11/2021 |
9.20
|
27,500 | 8.20 | 9.20 | 7.50 | 0 | 0 | 0 |
| 23/11/2021 |
8.20
|
9,700 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/11/2021 |
8.20
|
2,000 | 9 | 9 | 8 | 0 | 0 | 0 |
| 19/11/2021 |
9
|
9,018 | 8 | 9 | 8 | 0 | 0 | 0 |
| 18/11/2021 |
8
|
5,100 | 8.30 | 9.30 | 7.80 | 0 | 0 | 0 |
| 17/11/2021 |
8.30
|
13,300 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 16/11/2021 |
9.30
|
1,300 | 8.80 | 9.90 | 9 | 0 | 0 | 0 |
| 15/11/2021 |
8.80
|
3,200 | 8.10 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/11/2021 |
8.10
|
24,600 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 |
| 11/11/2021 |
7.20
|
3,200 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/11/2021 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 09/11/2021 |
7.10
|
4,817 | 6.30 | 7.20 | 6.60 | 0 | 0 | 0 |
| 08/11/2021 |
6.30
|
3,900 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 05/11/2021 |
7.50
|
14,800 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 04/11/2021 |
6.80
|
5,900 | 6.80 | 7 | 5.90 | 0 | 0 | 0 |
| 03/11/2021 |
6.80
|
5,600 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 02/11/2021 |
6.80
|
4,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 01/11/2021 |
6.50
|
15,200 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
| 29/10/2021 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/10/2021 |
6
|
800 | 5.90 | 6 | 6 | 0 | 0 | 0 |
| 27/10/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/10/2021 |
5.90
|
600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 25/10/2021 |
6.20
|
1,000 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/10/2021 |
5.50
|
19,800 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/10/2021 |
5.50
|
100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/10/2021 |
5.80
|
100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/10/2021 |
6
|
11,800 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 18/10/2021 |
5.80
|
1,700 | 6.10 | 6.80 | 5.80 | 0 | 0 | 0 |
| 15/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/10/2021 |
6.10
|
2,400 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/10/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/10/2021 |
6
|
1,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/10/2021 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/10/2021 |
6
|
1,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 07/10/2021 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/10/2021 |
5.90
|
300 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/10/2021 |
5.40
|
4,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/10/2021 |
5.50
|
600 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 01/10/2021 |
6.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 30/09/2021 |
6.20
|
200 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/09/2021 |
6.10
|
3,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/09/2021 |
6.10
|
1,600 | 5.60 | 6.20 | 5.50 | 0 | 0 | 0 |
| 27/09/2021 |
5.60
|
5,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 24/09/2021 |
5.90
|
2,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/09/2021 |
6
|
6,300 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 22/09/2021 |
6.50
|
6,700 | 5.80 | 6.50 | 6.10 | 0 | 0 | 0 |
| 21/09/2021 |
5.80
|
500 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 20/09/2021 |
6.10
|
2,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 17/09/2021 |
6.10
|
2,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 16/09/2021 |
6.10
|
2,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/09/2021 |
6.20
|
8,400 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/09/2021 |
5.80
|
5,700 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/09/2021 |
5.50
|
1,300 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/09/2021 |
5.40
|
2,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2021 |
5.50
|
900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/09/2021 |
5.70
|
800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 07/09/2021 |
6
|
500 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 06/09/2021 |
5.70
|
15,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 01/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/08/2021 |
5.70
|
100 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/08/2021 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2021 |
5.30
|
500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2021 |
5.30
|
4,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 25/08/2021 |
5.60
|
7,800 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/08/2021 |
5.50
|
8,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/08/2021 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/08/2021 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/08/2021 |
5.40
|
24,700 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
| 18/08/2021 |
6.20
|
900 | 7.90 | 7.90 | 6.10 | 0 | 0 | 0 |
| 17/08/2021 |
7.90
|
600 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 16/08/2021 |
6.90
|
28,400 | 6 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/08/2021 |
6
|
8,200 | 5.30 | 6 | 5.90 | 0 | 0 | 0 |
| 12/08/2021 |
5.30
|
100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/08/2021 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/08/2021 |
5.50
|
400 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/08/2021 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/08/2021 |
5.20
|
3,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/08/2021 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/08/2021 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/07/2021 |
5.20
|
2,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/07/2021 |
5.40
|
0 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/07/2021 |
5.30
|
12,100 | 5.80 | 6.60 | 5.30 | 0 | 0 | 0 |
| 27/07/2021 |
5.80
|
2,800 | 5.90 | 6.70 | 5.70 | 0 | 0 | 0 |
| 26/07/2021 |
5.90
|
3,300 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
| 23/07/2021 |
6.90
|
300 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 22/07/2021 |
7.90
|
300 | 7 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/07/2021 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/07/2021 |
7.10
|
0 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/07/2021 |
7
|
800 | 7 | 8 | 7 | 0 | 0 | 0 |
| 16/07/2021 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/07/2021 |
7
|
9,400 | 7.30 | 7.90 | 6.90 | 0 | 0 | 0 |