| 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) |
-0.60 | -7.89% | 200 | 0 | 0 |
7
7.60
7
|
|
2 tháng
(2026-01-19) |
-1.40 | -16.67% | 19,400 | 2,500 | 0.0 |
7
8.40
7
|
|
3 tháng
(2025-12-22) |
-1.50 | -17.65% | 81,500 | 2,500 | 0.0 |
7
8.50
7
|
|
6 tháng
(2025-09-22) |
0 | 0% | 308,700 | 191,200 | 1.6 |
7
8.50
7
|
|
12 tháng
(2025-03-25) |
-0.80 | -10.26% | 383,300 | 191,200 | 1.6 |
6
8.50
7
|
|
24 tháng
(2024-04-01) |
0.60 | 9.37% | 677,226 | 191,200 | 1.6 |
4.70
8.50
7
|
|
36 tháng
(2023-04-05) |
-2.20 | -23.91% | 1,058,968 | 190,200 | 1.5 |
4.70
9.30
7
|
|
60 tháng
(2021-04-15) |
0.60 | 9.37% | 1,633,276 | 191,300 | 1.6 |
3.60
10.20
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/10/2021 |
6.60
|
2,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 18/10/2021 |
6.90
|
1,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/10/2021 |
6.50
|
10,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/10/2021 |
6.50
|
21,638 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 13/10/2021 |
6.30
|
2,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/10/2021 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/10/2021 |
6.50
|
4,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/10/2021 |
6.60
|
2,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 07/10/2021 |
6.70
|
8,638 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/10/2021 |
6.90
|
9,700 | 7.90 | 7.90 | 6.30 | 0 | 0 | 0 |
| 05/10/2021 |
7
|
8,200 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 04/10/2021 |
6.90
|
12,600 | 8.10 | 8.10 | 6.30 | 0 | 0 | 0 |
| 01/10/2021 |
7.10
|
6,300 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 30/09/2021 |
7.10
|
5,200 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 29/09/2021 |
6.90
|
6,100 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 28/09/2021 |
6.90
|
8,900 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
| 27/09/2021 |
6.50
|
7,700 | 7.90 | 7.90 | 6.50 | 0 | 0 | 0 |
| 24/09/2021 |
7
|
14,300 | 8 | 8.10 | 6.70 | 0 | 0 | 0 |
| 23/09/2021 |
7.20
|
10,411 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 22/09/2021 |
6.50
|
16,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 21/09/2021 |
6
|
5,100 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 20/09/2021 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 1,100 | 0 | 0.0 |
| 17/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/09/2021 |
5.50
|
2,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/09/2021 |
4.60
|
1,800 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
| 10/09/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/09/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/09/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/09/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/08/2021 |
4.80
|
711 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/08/2021 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/08/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/08/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/08/2021 |
4.60
|
138 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/07/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/07/2021 |
4.70
|
11 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/07/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/07/2021 |
4.90
|
1,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 21/07/2021 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/07/2021 |
5
|
175 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/07/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/07/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/07/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/07/2021 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/07/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/07/2021 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/07/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/07/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/07/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/07/2021 |
4.20
|
1,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/07/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/07/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/07/2021 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/06/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/06/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/06/2021 |
4.30
|
600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/06/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/06/2021 |
4.20
|
4,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/06/2021 |
4.50
|
552 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/06/2021 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/06/2021 |
3.60
|
1,798 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 02/06/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/06/2021 |
4.10
|
752 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/05/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |