| 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) |
-0.20 | -8.70% | 2,356,900 | -5,000 | -0.0 |
2
2.60
2.20
|
|
2 tháng
(2026-01-19) |
-0.50 | -19.23% | 6,997,000 | -5,000 | -0.0 |
2
2.60
2.20
|
|
3 tháng
(2025-12-18) |
0.20 | 10.53% | 9,189,500 | -5,000 | -0.0 |
1.80
2.60
2.20
|
|
6 tháng
(2025-09-19) |
0 | 0% | 12,113,200 | -20,300 | -0.0 |
1.70
2.60
2.20
|
|
12 tháng
(2025-03-24) |
-1 | -32.26% | 36,351,500 | -10,079 | -0.0 |
1.60
3.10
2.20
|
|
24 tháng
(2024-03-28) |
-0.80 | -27.59% | 91,760,411 | -6,679 | 0.0 |
1.60
4.50
2.20
|
|
36 tháng
(2023-04-03) |
0.40 | 23.53% | 142,929,351 | -25,579 | -0.0 |
1.40
4.60
2.20
|
|
60 tháng
(2021-04-13) |
-3.10 | -59.62% | 281,176,302 | 31,321 | 0.2 |
1.40
10.50
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
6.80
|
597,600 | 6.20 | 6.80 | 6 | 400 | 5,100 | -0.0 |
| 14/10/2021 |
6.20
|
376,300 | 6.20 | 6.20 | 6 | 800 | 0 | 0.0 |
| 13/10/2021 |
6.20
|
294,600 | 6.20 | 6.30 | 6 | 1,000 | 10,000 | -0.1 |
| 12/10/2021 |
6.20
|
186,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/10/2021 |
6.40
|
410,800 | 6.50 | 6.60 | 6.20 | 300 | 0 | 0.0 |
| 08/10/2021 |
6.50
|
303,400 | 6.30 | 6.50 | 6.30 | 10,000 | 6,200 | 0.0 |
| 07/10/2021 |
6.30
|
304,665 | 6.20 | 6.50 | 6 | 1,000 | 0 | 0.0 |
| 06/10/2021 |
6.20
|
302,400 | 6 | 6.50 | 5.90 | 800 | 0 | 0.0 |
| 05/10/2021 |
6
|
380,301 | 6.20 | 6.60 | 5.80 | 900 | 600 | 0.0 |
| 04/10/2021 |
6.20
|
519,780 | 6.60 | 6.60 | 6 | 2,000 | 0 | 0.0 |
| 01/10/2021 |
6.60
|
421,844 | 6.90 | 6.90 | 6.40 | 300 | 0 | 0.0 |
| 30/09/2021 |
6.90
|
271,301 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 29/09/2021 |
6.60
|
515,500 | 7.20 | 7.50 | 6.50 | 600 | 0 | 0.0 |
| 28/09/2021 |
7.20
|
624,120 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 27/09/2021 |
7.90
|
506,111 | 7.60 | 8.30 | 7.10 | 0 | 0 | 0 |
| 24/09/2021 |
7.60
|
562,100 | 8.20 | 8.50 | 7.50 | 0 | 0 | 0 |
| 23/09/2021 |
8.20
|
957,000 | 8.90 | 9.70 | 8.20 | 100 | 2,600 | -0.0 |
| 22/09/2021 |
8.90
|
578,750 | 8.10 | 8.90 | 8.40 | 0 | 500 | -0.0 |
| 21/09/2021 |
8.10
|
783,130 | 7.40 | 8.10 | 7.20 | 100 | 1,000 | -0.0 |
| 20/09/2021 |
7.40
|
817,212 | 6.80 | 7.40 | 6.20 | 2,000 | 1,000 | 0.0 |
| 17/09/2021 |
6.80
|
664,698 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 16/09/2021 |
7.50
|
604,112 | 7.40 | 8.10 | 6.70 | 1,000 | 5,000 | -0.0 |
| 15/09/2021 |
7.40
|
1,248,100 | 6.80 | 7.40 | 6.80 | 3,700 | 0 | 0.0 |
| 14/09/2021 |
6.80
|
199,501 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/09/2021 |
6.20
|
296,710 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/09/2021 |
5.70
|
314,705 | 5.60 | 5.70 | 5.40 | 900 | 1,400 | -0.0 |
| 09/09/2021 |
5.60
|
347,600 | 5.40 | 5.70 | 5.30 | 100 | 3,000 | -0.0 |
| 08/09/2021 |
5.40
|
458,900 | 5.50 | 5.70 | 5.20 | 7,000 | 200 | 0.0 |
| 07/09/2021 |
5.50
|
461,800 | 5.70 | 6 | 5.40 | 4,000 | 11,400 | -0.0 |
| 06/09/2021 |
5.70
|
442,005 | 5.20 | 5.70 | 4.80 | 0 | 200 | -0.0 |
| 01/09/2021 |
5.20
|
1,153,977 | 5.50 | 6 | 5 | 4,600 | 11,000 | -0.0 |
| 31/08/2021 |
5.50
|
319,644 | 5 | 5.50 | 5.20 | 10,400 | 5,200 | 0.0 |
| 30/08/2021 |
5
|
381,910 | 4.60 | 5 | 4.70 | 1,200 | 0 | 0.0 |
| 27/08/2021 |
4.60
|
891,000 | 4.20 | 4.60 | 4.50 | 10,900 | 0 | 0.1 |
| 26/08/2021 |
4.20
|
437,810 | 3.90 | 4.20 | 4.10 | 100 | 5,700 | -0.0 |
| 25/08/2021 |
3.90
|
506,069 | 3.60 | 3.90 | 3.80 | 0 | 10,000 | -0.0 |
| 24/08/2021 |
3.60
|
254,320 | 3.30 | 3.60 | 3.30 | 0 | 5,000 | -0.0 |
| 23/08/2021 |
3.30
|
64,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/08/2021 |
3.30
|
179,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/08/2021 |
3.50
|
72,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/08/2021 |
3.40
|
54,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/08/2021 |
3.50
|
136,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/08/2021 |
3.50
|
19,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/08/2021 |
3.50
|
59,502 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2021 |
3.50
|
169,000 | 3.50 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 11/08/2021 |
3.50
|
57,020 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/08/2021 |
3.60
|
85,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/08/2021 |
3.60
|
54,900 | 3.70 | 3.70 | 3.50 | 10,000 | 0 | 0.0 |
| 06/08/2021 |
3.70
|
262,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
237,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
57,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/08/2021 |
3.30
|
138,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/08/2021 |
3.20
|
61,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/07/2021 |
3.20
|
139,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.20
|
28,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/07/2021 |
3.20
|
209,004 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/07/2021 |
3.30
|
72,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/07/2021 |
3.30
|
69,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
92,802 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/07/2021 |
3.30
|
91,805 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/07/2021 |
3.20
|
125,000 | 3.20 | 3.30 | 3.10 | 5,100 | 0 | 0.0 |
| 20/07/2021 |
3.20
|
217,010 | 3 | 3.20 | 2.90 | 100 | 0 | 0.0 |
| 19/07/2021 |
3
|
165,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 16/07/2021 |
3.30
|
72,705 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/07/2021 |
3.30
|
50,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/07/2021 |
3.20
|
101,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 13/07/2021 |
3.20
|
139,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 12/07/2021 |
3.20
|
382,200 | 3.30 | 3.40 | 3 | 1,000 | 0 | 0.0 |
| 09/07/2021 |
3.30
|
98,400 | 3.40 | 3.50 | 3.30 | 3,000 | 0 | 0.0 |
| 08/07/2021 |
3.40
|
146,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/07/2021 |
3.20
|
154,100 | 3.40 | 3.40 | 3.10 | 1,200 | 0 | 0.0 |
| 06/07/2021 |
3.40
|
85,000 | 3.50 | 3.50 | 3.30 | 1,500 | 0 | 0.0 |
| 05/07/2021 |
3.50
|
127,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 02/07/2021 |
3.50
|
75,304 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/07/2021 |
3.50
|
92,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/06/2021 |
3.50
|
155,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/06/2021 |
3.60
|
136,825 | 3.60 | 3.70 | 3.50 | 2,000 | 0 | 0.0 |
| 28/06/2021 |
3.60
|
112,305 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 25/06/2021 |
3.70
|
81,505 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/06/2021 |
3.70
|
153,130 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/06/2021 |
3.50
|
123,100 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 22/06/2021 |
3.70
|
673,615 | 3.90 | 4.20 | 3.60 | 2,000 | 700 | 0.0 |
| 21/06/2021 |
3.90
|
485,400 | 3.60 | 3.90 | 3.50 | 0 | 7,100 | -0.0 |
| 18/06/2021 |
3.60
|
375,225 | 3.40 | 3.70 | 3.40 | 0 | 5,000 | -0.0 |
| 17/06/2021 |
3.40
|
334,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/06/2021 |
3.50
|
518,850 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/06/2021 |
3.20
|
90,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/06/2021 |
3.30
|
263,300 | 3.50 | 3.50 | 3.30 | 5,000 | 0 | 0.0 |
| 11/06/2021 |
3.50
|
174,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/06/2021 |
3.50
|
67,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/06/2021 |
3.60
|
120,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/06/2021 |
3.50
|
616,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/06/2021 |
3.30
|
116,210 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2021 |
3.50
|
279,034 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/06/2021 |
3.70
|
573,420 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 02/06/2021 |
3.40
|
133,300 | 3.40 | 3.40 | 3.30 | 400 | 0 | 0.0 |
| 01/06/2021 |
3.40
|
434,234 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/05/2021 |
3.20
|
288,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/05/2021 |
3.30
|
117,205 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/05/2021 |
3.30
|
41,710 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |