| 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) |
-1.10 | -12.09% | 215,800 | 0 | 0 |
6.80
9.60
8
|
|
2 tháng
(2026-01-15) |
0.20 | 2.56% | 278,000 | 0 | 0 |
6.80
10
8
|
|
3 tháng
(2025-12-16) |
0.50 | 6.67% | 2,402,800 | 0 | 0 |
6.80
10
8
|
|
6 tháng
(2025-09-17) |
2.80 | 53.85% | 3,695,700 | 0 | 0 |
3.80
10
8
|
|
12 tháng
(2025-03-21) |
0.50 | 6.67% | 4,958,200 | -30,700 | 0 |
3.80
10
8
|
|
24 tháng
(2024-03-26) |
1.10 | 15.94% | 8,075,772 | -300 | 0.3 |
3.80
11.10
8
|
|
36 tháng
(2023-04-03) |
4.40 | 122.22% | 11,228,474 | -300 | 0.3 |
3
11.10
8
|
|
60 tháng
(2021-04-12) |
3.80 | 90.48% | 26,158,669 | -300 | 0.3 |
2.80
11.10
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/09/2021 |
4.70
|
103,400 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 24/09/2021 |
5.70
|
76,900 | 5.50 | 6.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2021 |
5.50
|
282,000 | 5.30 | 5.80 | 5.40 | 500 | 1,100 | -0.0 |
| 22/09/2021 |
5.30
|
240,601 | 5.10 | 5.50 | 5 | 500 | 0 | 0.0 |
| 21/09/2021 |
5.10
|
64,100 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
| 20/09/2021 |
4.90
|
71,100 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 17/09/2021 |
5.20
|
61,000 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 16/09/2021 |
5.40
|
120,900 | 5.10 | 5.70 | 4.70 | 0 | 0 | 0 |
| 15/09/2021 |
5.10
|
80,400 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
5.60
|
144,101 | 5.40 | 5.80 | 5 | 0 | 0 | 0 |
| 13/09/2021 |
5.40
|
207,800 | 5.20 | 5.40 | 4.70 | 0 | 0 | 0 |
| 10/09/2021 |
5.20
|
96,800 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
| 09/09/2021 |
5.20
|
161,600 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 08/09/2021 |
4.80
|
213,778 | 4.30 | 4.80 | 4.50 | 0 | 0 | 0 |
| 07/09/2021 |
4.30
|
457,701 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/09/2021 |
3.90
|
102,900 | 3.90 | 4 | 3.30 | 0 | 0 | 0 |
| 01/09/2021 |
3.90
|
48,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 31/08/2021 |
3.80
|
27,200 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 30/08/2021 |
3.90
|
13,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/08/2021 |
3.90
|
11,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/08/2021 |
4
|
54,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/08/2021 |
4
|
144,800 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
| 24/08/2021 |
3.90
|
30,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.20
|
49,100 | 3.80 | 4.20 | 3.60 | 0 | 0 | 0 |
| 20/08/2021 |
3.80
|
11,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 19/08/2021 |
3.90
|
5,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/08/2021 |
3.90
|
13,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/08/2021 |
4.10
|
15,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/08/2021 |
4
|
243,800 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 13/08/2021 |
3.80
|
4,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/08/2021 |
3.90
|
1,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/08/2021 |
3.70
|
7,900 | 3.80 | 3.90 | 3.70 | 0 | 1,500 | -0.0 |
| 10/08/2021 |
3.80
|
20,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/08/2021 |
3.80
|
10,900 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.90
|
19,800 | 3.90 | 3.90 | 3.70 | 1,500 | 0 | 0.0 |
| 05/08/2021 |
3.90
|
52,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 04/08/2021 |
4
|
35,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 03/08/2021 |
4
|
46,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/08/2021 |
4
|
1,700 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/07/2021 |
4
|
44,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 28/07/2021 |
3.90
|
108,700 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
| 27/07/2021 |
3.90
|
55,900 | 3.50 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/07/2021 |
3.50
|
1,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/07/2021 |
3.80
|
30,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
31,200 | 3.40 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/07/2021 |
3.40
|
1,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/07/2021 |
3.70
|
100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/07/2021 |
3.90
|
14,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 16/07/2021 |
3.90
|
19,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2021 |
3.90
|
3,100 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/07/2021 |
3.60
|
35,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/07/2021 |
3.80
|
52,000 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 12/07/2021 |
3.90
|
18,000 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 09/07/2021 |
3.70
|
29,500 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
| 08/07/2021 |
3.80
|
47,200 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 07/07/2021 |
3.90
|
1,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/07/2021 |
3.90
|
21,400 | 3.90 | 4.10 | 3.60 | 0 | 100 | -0.0 |
| 05/07/2021 |
3.90
|
42,100 | 3.90 | 3.90 | 3.50 | 0 | 400 | -0.0 |
| 02/07/2021 |
3.90
|
3,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2021 |
4
|
18,500 | 3.90 | 4.20 | 3.80 | 100 | 0 | 0.0 |
| 30/06/2021 |
3.90
|
91,700 | 3.50 | 3.90 | 3.50 | 400 | 0 | 0.0 |
| 29/06/2021 |
3.50
|
24,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/06/2021 |
3.50
|
16,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
2,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/06/2021 |
3.80
|
5,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/06/2021 |
4
|
6,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 22/06/2021 |
4
|
45,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/06/2021 |
4
|
25,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 18/06/2021 |
4.10
|
28,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/06/2021 |
4
|
14,900 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 16/06/2021 |
4
|
24,600 | 4 | 4.40 | 3.70 | 0 | 0 | 0 |
| 15/06/2021 |
4
|
36,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/06/2021 |
4.10
|
46,510 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 11/06/2021 |
4.10
|
37,600 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 10/06/2021 |
4.10
|
73,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 09/06/2021 |
4.20
|
196,110 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 08/06/2021 |
4.10
|
59,400 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 07/06/2021 |
3.90
|
207,700 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/06/2021 |
3.50
|
157,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/06/2021 |
3.40
|
83,000 | 3.10 | 3.40 | 3 | 100 | 0 | 0.0 |
| 02/06/2021 |
3.10
|
2,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/06/2021 |
3
|
1,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/05/2021 |
3
|
20,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 28/05/2021 |
3
|
20,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/05/2021 |
3.20
|
29,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/05/2021 |
3.20
|
8,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/05/2021 |
3.10
|
23,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/05/2021 |
3.20
|
3,300 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/05/2021 |
3.10
|
8,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/05/2021 |
3.30
|
9,700 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 19/05/2021 |
3.20
|
29,800 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/05/2021 |
3.10
|
30,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/05/2021 |
3.10
|
39,700 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 14/05/2021 |
3.20
|
2,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/05/2021 |
3.40
|
14,600 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 12/05/2021 |
3.40
|
58,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/05/2021 |
3.10
|
13,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/05/2021 |
3.20
|
53,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2021 |
3
|
20,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |