| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-1.30 | -19.70% | 685,200 | -6 | 0 |
5.30
6.70
5.30
|
|
2 tháng
(2026-03-02) |
0.30 | 6% | 4,457,100 | -3,706 | -0.0 |
5
9.70
5.30
|
|
3 tháng
(2026-01-30) |
1.40 | 35.90% | 5,042,300 | -3,706 | -0.0 |
3.70
9.70
5.30
|
|
6 tháng
(2025-11-03) |
1.40 | 35.90% | 6,301,000 | -3,706 | -0.0 |
3.40
9.70
5.30
|
|
12 tháng
(2025-05-05) |
1.60 | 43.24% | 9,311,400 | -6,806 | -0.0 |
3.40
9.70
5.30
|
|
24 tháng
(2024-05-10) |
1.30 | 32.50% | 14,200,480 | -5,306 | -0.0 |
3.10
9.70
5.30
|
|
36 tháng
(2023-05-16) |
0.70 | 15.22% | 20,391,427 | -20,406 | -0.1 |
3.10
9.70
5.30
|
|
60 tháng
(2021-05-26) |
0.10 | 1.92% | 38,720,242 | 24,194 | 0.1 |
3.10
22.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2021 |
8.60
|
24,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/11/2021 |
8.30
|
58,302 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 19/11/2021 |
9
|
176,100 | 8.90 | 10 | 8.40 | 0 | 0 | 0 |
| 18/11/2021 |
8.90
|
85,600 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 17/11/2021 |
9.20
|
89,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/11/2021 |
9.50
|
161,506 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 15/11/2021 |
9.40
|
100,900 | 8.50 | 9.40 | 8.40 | 0 | 0 | 0 |
| 12/11/2021 |
8.50
|
109,349 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 11/11/2021 |
8.70
|
138,900 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 10/11/2021 |
9.20
|
118,200 | 9 | 9.70 | 8.70 | 0 | 0 | 0 |
| 09/11/2021 |
9
|
130,900 | 8.10 | 9 | 8 | 0 | 0 | 0 |
| 08/11/2021 |
8.10
|
256,641 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 05/11/2021 |
7.40
|
69,800 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 04/11/2021 |
7.20
|
47,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.30
|
34,073 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/11/2021 |
7.10
|
32,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 01/11/2021 |
7.30
|
53,122 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 29/10/2021 |
7
|
30,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/10/2021 |
7.10
|
27,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 27/10/2021 |
7
|
39,400 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/10/2021 |
7
|
32,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 25/10/2021 |
7
|
31,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/10/2021 |
7.10
|
32,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/10/2021 |
7
|
8,400 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/10/2021 |
6.90
|
32,700 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 19/10/2021 |
7
|
23,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/10/2021 |
7.10
|
43,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/10/2021 |
7.30
|
13,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 14/10/2021 |
7.40
|
30,000 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
| 13/10/2021 |
7.30
|
64,300 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 12/10/2021 |
7
|
40,400 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
| 11/10/2021 |
6.90
|
28,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 08/10/2021 |
7.20
|
15,700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 07/10/2021 |
7.30
|
69,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 06/10/2021 |
7.70
|
109,100 | 7.20 | 8.30 | 7.60 | 0 | 0 | 0 |
| 05/10/2021 |
7.20
|
56,300 | 7.10 | 7.90 | 6.90 | 0 | 0 | 0 |
| 04/10/2021 |
7.10
|
107,223 | 6.20 | 7.10 | 6.50 | 0 | 0 | 0 |
| 01/10/2021 |
6.20
|
10,300 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 30/09/2021 |
6.80
|
5,501 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 29/09/2021 |
6.90
|
9,700 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 28/09/2021 |
7.10
|
19,850 | 6.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 27/09/2021 |
6.10
|
3,300 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
| 24/09/2021 |
6.20
|
6,800 | 6.90 | 7.10 | 6.10 | 0 | 0 | 0 |
| 23/09/2021 |
6.90
|
25,800 | 6.90 | 7.50 | 6.70 | 0 | 0 | 0 |
| 22/09/2021 |
6.90
|
26,200 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
| 21/09/2021 |
6.60
|
11,300 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 20/09/2021 |
7.10
|
12,100 | 6.80 | 7.90 | 7 | 0 | 0 | 0 |
| 17/09/2021 |
6.80
|
74,200 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 16/09/2021 |
6.70
|
23,112 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
| 15/09/2021 |
6.40
|
25,900 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
| 14/09/2021 |
5.90
|
11,601 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/09/2021 |
5.90
|
11,600 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 10/09/2021 |
6
|
19,010 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/09/2021 |
6.10
|
26,681 | 5.40 | 6.10 | 5.20 | 0 | 0 | 0 |
| 08/09/2021 |
5.40
|
13,200 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
| 07/09/2021 |
5.50
|
29,647 | 6.20 | 7.10 | 5.50 | 0 | 0 | 0 |
| 06/09/2021 |
6.20
|
75,600 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 01/09/2021 |
5.50
|
42,100 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 31/08/2021 |
4.90
|
27,522 | 4.70 | 5.20 | 4.60 | 0 | 0 | 0 |
| 30/08/2021 |
4.70
|
33,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/08/2021 |
4.60
|
8,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/08/2021 |
4.50
|
4,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/08/2021 |
4.60
|
4,622 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/08/2021 |
4.60
|
4,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/08/2021 |
4.60
|
15,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/08/2021 |
4.70
|
21,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/08/2021 |
4.70
|
15,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/08/2021 |
4.50
|
14,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/08/2021 |
4.50
|
17,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/08/2021 |
4.60
|
18,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/08/2021 |
4.40
|
19,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/08/2021 |
4.60
|
21,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/08/2021 |
4.60
|
20,600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/08/2021 |
4.60
|
16,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/08/2021 |
4.60
|
33,310 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 06/08/2021 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/08/2021 |
4.90
|
51,600 | 5 | 5 | 4 | 0 | 0 | 0 |
| 04/08/2021 |
5
|
200,600 | 5 | 5.70 | 4.30 | 0 | 0 | 0 |
| 03/08/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2021 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/07/2021 |
5
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/07/2021 |
5.10
|
200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 20/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/07/2021 |
5.50
|
100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 16/07/2021 |
6.20
|
300 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/07/2021 |
5.40
|
300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 14/07/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/07/2021 |
5.80
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/07/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/07/2021 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/07/2021 |
6.10
|
0 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/07/2021 |
6
|
2,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |