| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.10 | -1.75% | 99,400 | 0 | 0 |
5.50
5.80
5.50
|
|
2 tháng
(2026-03-05) |
-0.30 | -5.08% | 365,400 | 0 | 0 |
5.30
5.90
5.50
|
|
3 tháng
(2026-02-03) |
0 | 0% | 519,100 | 0 | 0 |
5.30
6
5.50
|
|
6 tháng
(2025-11-05) |
-0.10 | -1.75% | 1,004,400 | -200 | -0.0 |
5.30
6
5.50
|
|
12 tháng
(2025-05-09) |
-0.23 | -3.86% | 2,610,600 | -200 | -0.0 |
5.30
6.20
5.50
|
|
24 tháng
(2024-05-14) |
-1.05 | -15.78% | 9,210,134 | -200 | 0.0 |
4.76
7.86
5.50
|
|
36 tháng
(2023-05-22) |
1.26 | 29.01% | 28,926,501 | -200 | 0.0 |
4.34
15.98
5.50
|
|
60 tháng
(2021-05-31) |
-1.95 | -25.81% | 29,586,504 | -200 | 0.0 |
4.34
15.98
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 25/11/2021 |
9.54
|
3,400 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 24/11/2021 |
9.54
|
500 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 |
| 23/11/2021 |
9.72
|
800 | 9.28 | 9.72 | 9.72 | 0 | 0 | 0 |
| 22/11/2021 |
9.28
|
11,000 | 9.54 | 9.54 | 9.28 | 0 | 0 | 0 |
| 19/11/2021 |
9.54
|
3,000 | 9.37 | 9.54 | 9.54 | 0 | 0 | 0 |
| 18/11/2021 |
9.37
|
9,800 | 9.72 | 9.72 | 9.37 | 0 | 0 | 0 |
| 17/11/2021 |
9.72
|
302 | 9.80 | 10.24 | 9.72 | 0 | 0 | 0 |
| 16/11/2021 |
9.80
|
5,000 | 9.89 | 9.89 | 9.80 | 0 | 0 | 0 |
| 15/11/2021 |
9.89
|
3,100 | 9.80 | 9.89 | 9.72 | 0 | 0 | 0 |
| 12/11/2021 |
9.80
|
5,597 | 9.80 | 9.80 | 9.72 | 0 | 0 | 0 |
| 11/11/2021 |
9.80
|
11,100 | 9.89 | 9.98 | 9.46 | 0 | 0 | 0 |
| 10/11/2021 |
9.89
|
1,000 | 9.89 | 9.89 | 9.54 | 0 | 0 | 0 |
| 09/11/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 08/11/2021 |
9.89
|
303 | 9.11 | 9.89 | 9.89 | 0 | 0 | 0 |
| 05/11/2021 |
9.11
|
14,500 | 8.68 | 9.20 | 9.02 | 0 | 0 | 0 |
| 04/11/2021 |
8.68
|
3,500 | 8.50 | 8.68 | 8.59 | 0 | 0 | 0 |
| 03/11/2021 |
8.50
|
2,600 | 8.68 | 9.63 | 8.50 | 0 | 0 | 0 |
| 02/11/2021 |
8.68
|
3,997 | 8.07 | 8.68 | 8.07 | 0 | 0 | 0 |
| 01/11/2021 |
8.07
|
1,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/10/2021 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/10/2021 |
8.07
|
2,500 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/10/2021 |
8.07
|
7,500 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 |
| 26/10/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 25/10/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 22/10/2021 |
8.33
|
100 | 8.59 | 8.59 | 8.33 | 0 | 0 | 0 |
| 21/10/2021 |
8.59
|
100 | 8.07 | 8.59 | 8.59 | 0 | 0 | 0 |
| 20/10/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 19/10/2021 |
8.07
|
0 | 8.68 | 8.07 | 8.68 | 0 | 0 | 0 |
| 18/10/2021 |
8.68
|
3,800 | 8.07 | 8.68 | 8.07 | 0 | 0 | 0 |
| 15/10/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/10/2021 |
8.07
|
8,900 | 8.50 | 8.50 | 8.07 | 0 | 0 | 0 |
| 13/10/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/10/2021 |
8.50
|
0 | 8.68 | 8.50 | 8.68 | 0 | 0 | 0 |
| 11/10/2021 |
8.68
|
900 | 8.68 | 8.68 | 7.98 | 0 | 0 | 0 |
| 08/10/2021 |
8.68
|
3,100 | 8.24 | 8.68 | 8.24 | 0 | 0 | 0 |
| 07/10/2021 |
8.24
|
1,300 | 8.24 | 8.24 | 8.07 | 0 | 0 | 0 |
| 06/10/2021 |
8.24
|
2,200 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 05/10/2021 |
7.81
|
1,200 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 |
| 04/10/2021 |
7.98
|
2,500 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 01/10/2021 |
8.16
|
1,600 | 7.72 | 8.16 | 7.72 | 0 | 0 | 0 |
| 30/09/2021 |
7.72
|
200 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 |
| 29/09/2021 |
7.72
|
2,400 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
| 28/09/2021 |
7.81
|
1,100 | 7.90 | 8.59 | 7.55 | 0 | 0 | 0 |
| 27/09/2021 |
7.90
|
15,900 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 |
| 24/09/2021 |
7.90
|
6,500 | 8.68 | 8.68 | 7.90 | 0 | 0 | 0 |
| 23/09/2021 |
8.68
|
12,100 | 9.98 | 9.98 | 8.50 | 0 | 0 | 0 |
| 22/09/2021 |
9.98
|
57,100 | 9.02 | 9.98 | 9.11 | 0 | 0 | 0 |
| 21/09/2021 |
9.02
|
13,900 | 7.90 | 9.02 | 7.98 | 0 | 0 | 0 |
| 20/09/2021 |
7.90
|
14,200 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 17/09/2021 |
7.90
|
4,448 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 |
| 16/09/2021 |
8.07
|
2,500 | 7.81 | 8.07 | 7.72 | 0 | 0 | 0 |
| 15/09/2021 |
7.81
|
10,700 | 7.63 | 7.81 | 7.46 | 0 | 0 | 0 |
| 14/09/2021 |
7.63
|
16,302 | 8.07 | 8.07 | 7.46 | 0 | 0 | 0 |
| 13/09/2021 |
8.07
|
2,100 | 7.63 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/09/2021 |
7.63
|
6,400 | 7.98 | 7.98 | 7.20 | 0 | 0 | 0 |
| 09/09/2021 |
7.98
|
500 | 7.90 | 8.24 | 7.98 | 0 | 0 | 0 |
| 08/09/2021 |
7.90
|
400 | 7.72 | 7.90 | 7.46 | 0 | 0 | 0 |
| 07/09/2021 |
7.72
|
24,500 | 8.24 | 8.24 | 7.03 | 0 | 0 | 0 |
| 06/09/2021 |
8.24
|
500 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 |
| 01/09/2021 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/08/2021 |
8.68
|
500 | 9.63 | 9.63 | 8.68 | 0 | 0 | 0 |
| 30/08/2021 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 27/08/2021 |
9.63
|
0 | 9.02 | 9.63 | 9.63 | 0 | 0 | 0 |
| 26/08/2021 |
9.02
|
26,600 | 9.11 | 10.15 | 9.02 | 0 | 0 | 0 |
| 25/08/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 24/08/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 23/08/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 20/08/2021 |
9.11
|
100 | 8.07 | 9.11 | 9.11 | 0 | 0 | 0 |
| 19/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/08/2021 |
8.07
|
100 | 7.11 | 8.07 | 8.07 | 0 | 0 | 0 |
| 17/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 16/08/2021 |
7.11
|
2,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 13/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 12/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 11/08/2021 |
7.11
|
900 | 7.03 | 7.11 | 7.11 | 0 | 0 | 0 |
| 10/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 05/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 04/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 03/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 02/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 30/07/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 29/07/2021 |
7.03
|
400 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 |
| 28/07/2021 |
7.11
|
4,000 | 7.03 | 7.11 | 7.11 | 0 | 0 | 0 |
| 27/07/2021 |
7.03
|
200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 26/07/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 23/07/2021 |
7.03
|
2,300 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 |
| 22/07/2021 |
7.11
|
3,700 | 6.94 | 7.11 | 6.94 | 0 | 0 | 0 |
| 21/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 20/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 19/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 16/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 15/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 14/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 13/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 12/07/2021 |
6.94
|
700 | 6.68 | 6.94 | 6.94 | 0 | 0 | 0 |
| 09/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 08/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |