| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.30 | 37.14% | 59,300 | 0 | 0 |
3.50
4.90
4.90
|
|
2 tháng
(2026-01-12) |
0.80 | 20% | 129,600 | 0 | 0 |
3.50
4.90
4.90
|
|
3 tháng
(2025-12-15) |
1.10 | 29.73% | 165,800 | 0 | 0 |
3.50
4.90
4.90
|
|
6 tháng
(2025-09-15) |
0.70 | 17.07% | 182,900 | 0 | 0 |
3.50
4.90
4.90
|
|
12 tháng
(2025-03-18) |
-0.30 | -5.88% | 641,600 | -1,171 | 0.0 |
3.50
5.80
4.90
|
|
24 tháng
(2024-03-25) |
0.40 | 9.09% | 1,425,071 | -9,166 | -0.0 |
3.50
7
4.90
|
|
36 tháng
(2023-03-29) |
-0.57 | -10.64% | 1,991,130 | -9,366 | -0.0 |
3.50
7
4.90
|
|
60 tháng
(2021-04-08) |
-1.57 | -24.68% | 7,445,653 | -14,583 | -0.1 |
2.91
14.39
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
7.19
|
1,400 | 7.28 | 7.28 | 7.19 | 0 | 200 | -0.0 |
| 11/10/2021 |
7.28
|
5,500 | 7.28 | 7.28 | 6.65 | 0 | 0 | 0 |
| 08/10/2021 |
7.28
|
6,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 07/10/2021 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 06/10/2021 |
7.28
|
2,500 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
| 05/10/2021 |
7.28
|
400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 04/10/2021 |
7.28
|
3,123 | 7.01 | 7.28 | 7.10 | 0 | 0 | 0 |
| 01/10/2021 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 30/09/2021 |
7.01
|
1,100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
| 29/09/2021 |
7.19
|
500 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
| 28/09/2021 |
7.28
|
15,600 | 7.10 | 7.28 | 6.56 | 1,200 | 0 | 0.0 |
| 27/09/2021 |
7.10
|
8,870 | 7.56 | 7.56 | 7.10 | 0 | 0 | 0 |
| 24/09/2021 |
7.56
|
3,800 | 7.28 | 7.56 | 7.10 | 0 | 0 | 0 |
| 23/09/2021 |
7.28
|
14,503 | 6.74 | 7.37 | 6.74 | 100 | 0 | 0.0 |
| 22/09/2021 |
6.74
|
7,778 | 6.28 | 6.74 | 6.19 | 100 | 0 | 0.0 |
| 21/09/2021 |
6.28
|
9,712 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
| 20/09/2021 |
6.37
|
21,800 | 6.37 | 6.56 | 6.37 | 0 | 0 | 0 |
| 17/09/2021 |
6.37
|
17,700 | 6.19 | 6.46 | 6.28 | 0 | 0 | 0 |
| 16/09/2021 |
6.19
|
18,600 | 6.01 | 6.19 | 6.01 | 0 | 0 | 0 |
| 15/09/2021 |
6.01
|
1,600 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
| 14/09/2021 |
6.19
|
23,765 | 5.83 | 6.19 | 5.74 | 0 | 0 | 0 |
| 13/09/2021 |
5.83
|
1,200 | 5.83 | 5.83 | 5.64 | 0 | 0 | 0 |
| 10/09/2021 |
5.83
|
14,100 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
| 09/09/2021 |
5.64
|
10,016 | 6.19 | 6.19 | 5.64 | 0 | 0 | 0 |
| 08/09/2021 |
6.19
|
18,100 | 5.74 | 6.19 | 5.46 | 0 | 0 | 0 |
| 07/09/2021 |
5.74
|
9,806 | 5.64 | 6.10 | 5.64 | 0 | 0 | 0 |
| 06/09/2021 |
5.64
|
12,985 | 5.74 | 6.19 | 5.64 | 0 | 0 | 0 |
| 01/09/2021 |
5.74
|
7,500 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
| 31/08/2021 |
5.92
|
1 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 30/08/2021 |
5.92
|
34 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 27/08/2021 |
5.92
|
2,816 | 5.83 | 5.92 | 5.92 | 0 | 0 | 0 |
| 26/08/2021 |
5.83
|
300 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
| 25/08/2021 |
5.92
|
1,601 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
| 24/08/2021 |
6.19
|
19,600 | 5.64 | 6.19 | 5.64 | 0 | 0 | 0 |
| 23/08/2021 |
5.64
|
2,900 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 20/08/2021 |
5.55
|
500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 19/08/2021 |
5.64
|
14,200 | 5.64 | 5.74 | 5.55 | 0 | 0 | 0 |
| 18/08/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 17/08/2021 |
5.64
|
13,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/08/2021 |
5.64
|
8,500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/08/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 12/08/2021 |
5.64
|
10,300 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 11/08/2021 |
5.55
|
641 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/08/2021 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 09/08/2021 |
5.55
|
962 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 06/08/2021 |
5.55
|
19,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 05/08/2021 |
5.55
|
500 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 04/08/2021 |
5.55
|
2,062 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 03/08/2021 |
5.46
|
26,200 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
| 02/08/2021 |
5.83
|
200 | 5.74 | 5.83 | 5.46 | 0 | 0 | 0 |
| 30/07/2021 |
5.74
|
23,900 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
| 29/07/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 28/07/2021 |
5.64
|
601 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 27/07/2021 |
5.64
|
10,700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 26/07/2021 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 23/07/2021 |
5.64
|
15,026 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
| 22/07/2021 |
5.46
|
7 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 21/07/2021 |
5.46
|
300 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 20/07/2021 |
5.46
|
427 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 19/07/2021 |
5.46
|
4,065 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 16/07/2021 |
5.46
|
2,901 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
| 15/07/2021 |
5.64
|
5,400 | 5.46 | 5.64 | 5.64 | 0 | 0 | 0 |
| 14/07/2021 |
5.46
|
1,200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 13/07/2021 |
5.46
|
17,000 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 12/07/2021 |
5.46
|
3,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 09/07/2021 |
5.46
|
100 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
| 08/07/2021 |
5.55
|
10 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 07/07/2021 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 06/07/2021 |
5.55
|
200 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 05/07/2021 |
5.74
|
500 | 5.55 | 5.74 | 5.46 | 0 | 0 | 0 |
| 02/07/2021 |
5.55
|
1,300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 01/07/2021 |
5.55
|
2,400 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 |
| 30/06/2021 |
5.83
|
700 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
| 29/06/2021 |
5.83
|
25,230 | 5.55 | 6.01 | 5.55 | 0 | 0 | 0 |
| 28/06/2021 |
5.55
|
4,100 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
| 25/06/2021 |
5.55
|
2,700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 24/06/2021 |
5.55
|
1,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 23/06/2021 |
5.55
|
3,100 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 22/06/2021 |
5.64
|
2,800 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
| 21/06/2021 |
5.46
|
4,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 18/06/2021 |
5.46
|
9,400 | 5.64 | 5.74 | 5.46 | 0 | 0 | 0 |
| 17/06/2021 |
5.64
|
3,400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/06/2021 |
5.64
|
1,933 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
| 15/06/2021 |
5.46
|
3,233 | 5.46 | 5.46 | 5.46 | 1,300 | 0 | 0.0 |
| 14/06/2021 |
5.46
|
3,600 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
| 11/06/2021 |
5.55
|
1,233 | 5.46 | 5.55 | 4.92 | 0 | 0 | 0 |
| 10/06/2021 |
5.46
|
6,633 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 09/06/2021 |
5.46
|
5,300 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 08/06/2021 |
5.46
|
833 | 5.46 | 6.01 | 5.46 | 0 | 0 | 0 |
| 07/06/2021 |
5.46
|
3,100 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/06/2021 |
5.19
|
6,400 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
| 03/06/2021 |
5.46
|
21,200 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 02/06/2021 |
5.46
|
8,503 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 01/06/2021 |
5.46
|
1,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.46
|
20,657 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/05/2021 |
5.46
|
1,600 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
| 27/05/2021 |
5.19
|
100 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
| 26/05/2021 |
5.46
|
500 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
| 25/05/2021 |
5.55
|
7,500 | 5.28 | 5.55 | 5.19 | 0 | 0 | 0 |
| 24/05/2021 |
5.28
|
7,900 | 5.74 | 5.74 | 5.28 | 0 | 0 | 0 |