| 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 | 0% | 2,000 | 0 | 0 |
7.60
7.60
7.60
|
|
2 tháng
(2026-01-19) |
0.90 | 13.43% | 2,400 | 0 | 0 |
6.70
7.70
7.60
|
|
3 tháng
(2025-12-18) |
0.50 | 7.04% | 3,200 | 0 | 0 |
6.70
7.70
7.60
|
|
6 tháng
(2025-09-19) |
0.10 | 1.33% | 14,000 | 0 | 0 |
6.40
8
7.60
|
|
12 tháng
(2025-03-24) |
-1.20 | -13.65% | 331,600 | -4,300 | -0.0 |
6.40
11.80
7.60
|
|
24 tháng
(2024-03-28) |
-3.47 | -31.35% | 415,583 | -4,300 | -0.0 |
6.17
12.79
7.60
|
|
36 tháng
(2023-04-03) |
0.79 | 11.67% | 1,519,177 | -24,700 | -0.2 |
4.90
13.88
7.60
|
|
60 tháng
(2021-04-13) |
2.61 | 52.28% | 11,679,369 | -19,000 | -0.1 |
2.72
13.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/08/2021 |
3.63
|
3,600 | 3.54 | 3.90 | 3.63 | 0 | 0 | 0 |
| 12/08/2021 |
3.54
|
2,000 | 3.09 | 3.54 | 3.54 | 0 | 0 | 0 |
| 11/08/2021 |
3.09
|
1,000 | 3.63 | 3.63 | 3.09 | 0 | 0 | 0 |
| 10/08/2021 |
3.63
|
5,600 | 3.18 | 3.63 | 2.72 | 0 | 0 | 0 |
| 09/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 05/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 04/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 03/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 02/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 30/07/2021 |
3.18
|
2,700 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
| 29/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 28/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 23/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/07/2021 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/07/2021 |
3.36
|
0 | 3.54 | 3.36 | 3.54 | 0 | 0 | 0 |
| 19/07/2021 |
3.54
|
5,600 | 3.18 | 3.54 | 3.27 | 0 | 0 | 0 |
| 16/07/2021 |
3.18
|
900 | 3.18 | 3.18 | 2.72 | 0 | 0 | 0 |
| 15/07/2021 |
3.18
|
5 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 14/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 09/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 08/07/2021 |
3.18
|
400 | 3.45 | 3.45 | 3.09 | 0 | 0 | 0 |
| 07/07/2021 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/07/2021 |
3.45
|
0 | 3.81 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/07/2021 |
3.81
|
606 | 3.81 | 3.81 | 3.36 | 0 | 0 | 0 |
| 02/07/2021 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 01/07/2021 |
3.81
|
300 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 30/06/2021 |
3.90
|
18,500 | 3.63 | 3.90 | 3.63 | 0 | 0 | 0 |
| 29/06/2021 |
3.63
|
620 | 3.45 | 3.63 | 3.63 | 0 | 0 | 0 |
| 28/06/2021 |
3.45
|
7,800 | 3.90 | 3.90 | 3.45 | 0 | 0 | 0 |
| 25/06/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/06/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/06/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/06/2021 |
3.90
|
1,200 | 3.72 | 3.90 | 3.81 | 0 | 0 | 0 |
| 21/06/2021 |
3.72
|
1,000 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
| 18/06/2021 |
3.81
|
600 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
| 17/06/2021 |
3.99
|
200 | 3.63 | 3.99 | 3.90 | 0 | 0 | 0 |
| 16/06/2021 |
3.63
|
3,900 | 3.90 | 3.90 | 3.45 | 0 | 0 | 0 |
| 15/06/2021 |
3.90
|
900 | 3.90 | 3.99 | 3.36 | 0 | 0 | 0 |
| 14/06/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/06/2021 |
3.90
|
200 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/06/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 09/06/2021 |
3.81
|
8,200 | 3.63 | 3.81 | 3.72 | 0 | 0 | 0 |
| 08/06/2021 |
3.63
|
420 | 4.08 | 4.08 | 3.63 | 0 | 0 | 0 |
| 07/06/2021 |
4.08
|
6,400 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 04/06/2021 |
4.08
|
700 | 3.99 | 4.17 | 3.72 | 0 | 0 | 0 |
| 03/06/2021 |
3.99
|
400 | 4.08 | 4.54 | 3.99 | 0 | 0 | 0 |
| 02/06/2021 |
4.08
|
1,322 | 3.63 | 4.17 | 3.90 | 0 | 0 | 0 |
| 01/06/2021 |
3.63
|
3,820 | 4.17 | 4.17 | 3.63 | 0 | 0 | 0 |
| 31/05/2021 |
4.17
|
0 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 |
| 28/05/2021 |
4.08
|
3,200 | 3.81 | 4.36 | 4.08 | 0 | 0 | 0 |
| 27/05/2021 |
3.81
|
1,260 | 3.36 | 3.81 | 3.81 | 0 | 0 | 0 |
| 26/05/2021 |
3.36
|
8,700 | 3.18 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/05/2021 |
3.18
|
12,300 | 3.36 | 3.36 | 2.99 | 0 | 0 | 0 |
| 24/05/2021 |
3.36
|
0 | 3.54 | 3.36 | 3.54 | 0 | 0 | 0 |
| 21/05/2021 |
3.54
|
5,300 | 3.09 | 3.54 | 3.09 | 0 | 0 | 0 |
| 20/05/2021 |
3.09
|
1,100 | 3.54 | 3.54 | 3.09 | 0 | 0 | 0 |
| 19/05/2021 |
3.54
|
60 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 18/05/2021 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 17/05/2021 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 14/05/2021 |
3.54
|
1,100 | 4.08 | 4.08 | 3.54 | 0 | 0 | 0 |
| 13/05/2021 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/05/2021 |
4.08
|
300 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 11/05/2021 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 10/05/2021 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 07/05/2021 |
4.08
|
2,500 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 06/05/2021 |
4.17
|
2,870 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 05/05/2021 |
4.17
|
1,000 | 3.90 | 4.17 | 4.17 | 0 | 0 | 0 |
| 04/05/2021 |
3.90
|
432 | 3.90 | 4.08 | 3.90 | 0 | 0 | 0 |
| 29/04/2021 |
3.90
|
500 | 4.26 | 4.26 | 3.90 | 0 | 0 | 0 |
| 28/04/2021 |
4.26
|
800 | 4.45 | 4.45 | 3.81 | 0 | 0 | 0 |
| 27/04/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 26/04/2021 |
4.45
|
2,959 | 3.54 | 4.45 | 3.63 | 0 | 0 | 0 |
| 23/04/2021 |
3.54
|
5,402 | 3.63 | 4.45 | 3.54 | 0 | 0 | 0 |
| 22/04/2021 |
3.63
|
500 | 4.17 | 4.17 | 3.63 | 0 | 0 | 0 |
| 20/04/2021 |
4.17
|
2,700 | 4.81 | 4.81 | 4.08 | 0 | 0 | 0 |
| 19/04/2021 |
4.81
|
4,300 | 4.36 | 4.90 | 3.81 | 0 | 0 | 0 |
| 16/04/2021 |
4.36
|
2,310 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 15/04/2021 |
4.36
|
23,300 | 5.08 | 5.08 | 4.36 | 0 | 0 | 0 |
| 14/04/2021 |
5.08
|
0 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 |
| 13/04/2021 |
4.99
|
3,107 | 5.17 | 5.44 | 4.54 | 0 | 0 | 0 |
| 12/04/2021 |
5.17
|
11,700 | 4.54 | 5.17 | 3.99 | 0 | 0 | 0 |
| 09/04/2021 |
4.54
|
6,200 | 4.17 | 4.72 | 3.99 | 0 | 0 | 0 |
| 08/04/2021 |
4.17
|
3,300 | 3.90 | 4.17 | 4.08 | 0 | 0 | 0 |
| 07/04/2021 |
3.90
|
4,710 | 3.54 | 3.90 | 3.45 | 0 | 0 | 0 |
| 06/04/2021 |
3.54
|
3,620 | 3.36 | 3.54 | 3.36 | 0 | 0 | 0 |
| 05/04/2021 |
3.36
|
4,300 | 3.63 | 3.72 | 3.36 | 0 | 0 | 0 |
| 02/04/2021 |
3.63
|
4,400 | 4.08 | 4.08 | 3.54 | 0 | 0 | 0 |
| 01/04/2021 |
4.08
|
2,400 | 4.72 | 4.72 | 4.08 | 0 | 0 | 0 |
| 31/03/2021 |
4.72
|
0 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 |
| 30/03/2021 |
4.63
|
600 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 |
| 29/03/2021 |
4.72
|
7,120 | 4.26 | 4.72 | 4.72 | 0 | 0 | 0 |
| 26/03/2021 |
4.26
|
5,300 | 3.72 | 4.26 | 3.54 | 0 | 0 | 0 |
| 25/03/2021 |
3.72
|
12,300 | 3.27 | 3.72 | 3.63 | 0 | 0 | 0 |
| 24/03/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |