| 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 | -10.53% | 500 | 0 | 0 |
1.70
1.90
1.70
|
|
2 tháng
(2026-01-19) |
-0.10 | -5.56% | 1,900 | 0 | 0 |
1.70
1.90
1.70
|
|
3 tháng
(2025-12-18) |
-0.30 | -15% | 21,900 | 0 | 0 |
1.70
2
1.70
|
|
6 tháng
(2025-09-19) |
0.20 | 13.33% | 139,600 | 0 | 0 |
1.50
2.30
1.70
|
|
12 tháng
(2025-03-24) |
-2.50 | -59.52% | 1,251,100 | 4,700 | 0.1 |
1.40
4.20
1.70
|
|
24 tháng
(2024-03-28) |
-3.80 | -69.09% | 5,463,097 | 4,700 | 0.1 |
1.40
5.50
1.70
|
|
36 tháng
(2023-04-03) |
-1.60 | -48.48% | 9,226,587 | 4,700 | 0.1 |
1.40
6.40
1.70
|
|
60 tháng
(2021-04-13) |
-6.20 | -78.48% | 11,726,232 | 4,700 | 0.1 |
1.40
10.70
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2021 |
5.20
|
5,100 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 12/10/2021 |
4.90
|
1,500 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5.30
|
0 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/10/2021 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2021 |
5.40
|
1,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/10/2021 |
5.70
|
6,700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 05/10/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/10/2021 |
5.10
|
600 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 01/10/2021 |
6
|
2,400 | 5.70 | 6 | 4.90 | 0 | 0 | 0 |
| 30/09/2021 |
5.70
|
3,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2021 |
5.70
|
20 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/09/2021 |
5.70
|
500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 24/09/2021 |
6
|
1,100 | 5.50 | 6 | 5.90 | 0 | 0 | 0 |
| 23/09/2021 |
5.50
|
2,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 22/09/2021 |
6
|
8,900 | 5.40 | 6 | 5.70 | 0 | 0 | 0 |
| 21/09/2021 |
5.40
|
10,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/09/2021 |
5.50
|
7,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 17/09/2021 |
5.90
|
5,300 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/09/2021 |
5.80
|
7,500 | 5.40 | 6 | 5.80 | 0 | 0 | 0 |
| 15/09/2021 |
5.40
|
20,100 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
4.90
|
13,100 | 4.70 | 4.90 | 4.10 | 0 | 0 | 0 |
| 13/09/2021 |
4.70
|
5,000 | 5.10 | 5.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2021 |
5.10
|
3,910 | 5.30 | 5.30 | 4.10 | 0 | 0 | 0 |
| 09/09/2021 |
5.30
|
13,500 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 08/09/2021 |
5.50
|
42,700 | 4.80 | 5.50 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
4,200 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
4.40
|
44,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 01/09/2021 |
3.90
|
29,100 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/08/2021 |
3.50
|
8,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/08/2021 |
3.50
|
4,300 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/08/2021 |
3.40
|
5,002 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/08/2021 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/08/2021 |
3.50
|
1,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/08/2021 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/08/2021 |
3.70
|
2,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/08/2021 |
3.50
|
300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/08/2021 |
3.60
|
1,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/08/2021 |
3.80
|
300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2021 |
3.80
|
100 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2021 |
3.50
|
3,300 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 11/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
1,000 | 3.50 | 4 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
3.50
|
9,100 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/08/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
100 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 03/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/07/2021 |
3.60
|
100 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
3,200 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/07/2021 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/07/2021 |
3.40
|
100 | 3 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/07/2021 |
3
|
100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 16/07/2021 |
3.30
|
4,600 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 15/07/2021 |
3.60
|
200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/07/2021 |
3.40
|
200 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.10
|
200 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 12/07/2021 |
3.20
|
2,400 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 09/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/07/2021 |
3.70
|
3,500 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/07/2021 |
3.20
|
2,900 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 06/07/2021 |
3.60
|
1,200 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/07/2021 |
3.40
|
5,500 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 02/07/2021 |
4
|
900 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 01/07/2021 |
4.20
|
9,700 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 30/06/2021 |
4.20
|
190 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/06/2021 |
4.20
|
6,000 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 28/06/2021 |
4.20
|
11,600 | 3.70 | 4.20 | 3.40 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2021 |
4
|
700 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/06/2021 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/06/2021 |
4
|
20,700 | 3.70 | 4.20 | 3.40 | 0 | 0 | 0 |
| 21/06/2021 |
3.70
|
22,400 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 18/06/2021 |
3.70
|
5,900 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 17/06/2021 |
4.30
|
100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/06/2021 |
4.50
|
4 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/06/2021 |
4.50
|
5 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/06/2021 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/06/2021 |
4.10
|
110 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/06/2021 |
4
|
2,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 08/06/2021 |
3.90
|
800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/06/2021 |
3.90
|
5,010 | 4.10 | 4.60 | 3.90 | 0 | 0 | 0 |
| 04/06/2021 |
4.10
|
2,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 03/06/2021 |
4.40
|
20,600 | 3.90 | 4.60 | 3.80 | 0 | 0 | 0 |
| 02/06/2021 |
3.90
|
2,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 01/06/2021 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/05/2021 |
3.90
|
700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2021 |
3.80
|
2,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/05/2021 |
3.90
|
1,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/05/2021 |
4.10
|
2,400 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 25/05/2021 |
4.20
|
1,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |