| 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) |
-0.50 | -6.25% | 89,900 | 0 | 0 |
7.50
8.20
7.50
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.60% | 299,000 | 0 | 0 |
6.90
8.20
7.50
|
|
3 tháng
(2026-01-30) |
0.30 | 4.17% | 355,600 | 200 | 0.0 |
6.90
8.20
7.50
|
|
6 tháng
(2025-11-03) |
-0.20 | -2.60% | 729,700 | 200 | 0.0 |
6.60
8.20
7.50
|
|
12 tháng
(2025-05-05) |
1.20 | 19.05% | 1,999,700 | -8,300 | -0.0 |
6.30
8.20
7.50
|
|
24 tháng
(2024-05-10) |
0.70 | 10.29% | 4,448,862 | -8,300 | 0.0 |
4.30
8.20
7.50
|
|
36 tháng
(2023-05-16) |
3.50 | 87.50% | 5,734,488 | -8,400 | 0.0 |
4
8.20
7.50
|
|
60 tháng
(2021-05-26) |
3.70 | 97.37% | 33,862,495 | -65,100 | -0.3 |
3
14.30
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
9.80
|
184,950 | 11 | 11.20 | 9.80 | 0 | 0 | 0 |
| 25/11/2021 |
11
|
372,470 | 9.70 | 11.20 | 9 | 0 | 100 | -0.0 |
| 24/11/2021 |
9.70
|
527,900 | 9.30 | 11 | 9.10 | 0 | 0 | 0 |
| 23/11/2021 |
10.60
|
114,129 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/11/2021 |
12.20
|
427,935 | 14.30 | 14.30 | 12.20 | 1,100 | 0 | 0.0 |
| 19/11/2021 |
14.30
|
839,530 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 |
| 18/11/2021 |
13.20
|
612,359 | 11.70 | 13.80 | 10.20 | 0 | 0 | 0 |
| 17/11/2021 |
11.70
|
1,293,175 | 13.40 | 13.40 | 10.80 | 0 | 0 | 0 |
| 16/11/2021 |
11.70
|
388,200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/11/2021 |
10.20
|
238,730 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/11/2021 |
8.90
|
309,800 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| 11/11/2021 |
7.90
|
493,201 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 10/11/2021 |
6.90
|
252,300 | 6.80 | 7 | 6.80 | 0 | 35,000 | -0.2 |
| 09/11/2021 |
6.90
|
447,528 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/11/2021 |
6.80
|
344,135 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 05/11/2021 |
6.50
|
79,800 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/11/2021 |
6.70
|
89,807 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 03/11/2021 |
6.70
|
395,100 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |
| 02/11/2021 |
6.70
|
213,100 | 6.20 | 6.90 | 6.10 | 0 | 0 | 0 |
| 01/11/2021 |
6.30
|
206,241 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2021 |
6.30
|
93,000 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 28/10/2021 |
6.70
|
130,800 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 27/10/2021 |
6.70
|
130,205 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
| 26/10/2021 |
6.80
|
142,800 | 6.50 | 7.20 | 6.40 | 0 | 0 | 0 |
| 25/10/2021 |
6.60
|
207,029 | 6.20 | 6.70 | 6.20 | 100 | 0 | 0.0 |
| 22/10/2021 |
6.30
|
304,411 | 5.60 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/10/2021 |
5.60
|
71,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/10/2021 |
5.30
|
59,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/10/2021 |
5.40
|
110,811 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 18/10/2021 |
5.20
|
47,400 | 5.20 | 5.60 | 4.90 | 0 | 0 | 0 |
| 15/10/2021 |
5
|
49,200 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 14/10/2021 |
5
|
45,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
8,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/10/2021 |
5.10
|
57,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5.10
|
88,502 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5
|
72,706 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 07/10/2021 |
5.20
|
28,404 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 06/10/2021 |
5.30
|
44,619 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
39,401 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 04/10/2021 |
4.90
|
94,940 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 01/10/2021 |
4.80
|
74,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 30/09/2021 |
5
|
41,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 29/09/2021 |
5
|
21,919 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
| 28/09/2021 |
5.50
|
89,302 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 27/09/2021 |
5.40
|
254,348 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 24/09/2021 |
5.80
|
183,800 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
| 23/09/2021 |
6.50
|
742,339 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 22/09/2021 |
5.80
|
634,033 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 21/09/2021 |
5.50
|
138,700 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
5.10
|
337,983 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
| 17/09/2021 |
4.40
|
73,201 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 16/09/2021 |
4.90
|
91,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 15/09/2021 |
4.80
|
90,302 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 14/09/2021 |
4.60
|
170,935 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 13/09/2021 |
4.20
|
26,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/09/2021 |
4.30
|
26,949 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 09/09/2021 |
4.30
|
39,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/09/2021 |
4.30
|
40,402 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 07/09/2021 |
4.10
|
57,330 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/09/2021 |
4.20
|
58,153 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/09/2021 |
4
|
19,601 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 31/08/2021 |
3.90
|
8,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/08/2021 |
3.70
|
12,401 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/08/2021 |
3.90
|
9,602 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/08/2021 |
3.80
|
50,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/08/2021 |
3.80
|
5,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/08/2021 |
3.80
|
13,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.10
|
4,205 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/08/2021 |
3.90
|
12,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/08/2021 |
3.90
|
23,013 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 18/08/2021 |
3.90
|
1,615 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/08/2021 |
3.90
|
16,146 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 16/08/2021 |
4
|
22,319 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2021 |
4
|
19,216 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/08/2021 |
4
|
28,721 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/08/2021 |
3.90
|
10,310 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/08/2021 |
3.80
|
33,367 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/08/2021 |
3.80
|
3,703 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/08/2021 |
3.80
|
28,130 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/08/2021 |
3.90
|
19,609 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
9,100 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 03/08/2021 |
3.80
|
103 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/08/2021 |
3.80
|
1,961 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/07/2021 |
3.90
|
1,902 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/07/2021 |
3.90
|
3,812 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/07/2021 |
3.90
|
2,702 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/07/2021 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/07/2021 |
3.80
|
2,033 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/07/2021 |
3.80
|
784 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/07/2021 |
4
|
8,771 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/07/2021 |
3.70
|
11,339 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/07/2021 |
3.90
|
8,774 | 3.10 | 3.90 | 3.10 | 0 | 0 | 0 |
| 19/07/2021 |
3.50
|
45,061 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/07/2021 |
3.90
|
5,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2021 |
3.50
|
2,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/07/2021 |
3.50
|
78,900 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.90
|
3,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/07/2021 |
3.70
|
6,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/07/2021 |
3.80
|
34,350 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 08/07/2021 |
4.30
|
110 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |