| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.80 | 13.33% | 40,700 | 0 | 0 |
6
9
6.80
|
|
2 tháng
(2026-04-20) |
0 | 0% | 149,800 | 0 | 0 |
6
9
6.80
|
|
3 tháng
(2026-03-23) |
-0.70 | -9.33% | 187,700 | 0 | 0 |
6
9
6.80
|
|
6 tháng
(2025-12-22) |
-0.50 | -6.85% | 2,084,400 | 0 | 0 |
6
10
6.80
|
|
12 tháng
(2025-06-24) |
1.70 | 33.33% | 4,668,100 | 0 | 0 |
3.80
10
6.80
|
|
24 tháng
(2024-07-01) |
-3.20 | -32% | 6,632,737 | 0 | 0.3 |
3.80
11.10
6.80
|
|
36 tháng
(2023-07-05) |
2.80 | 70% | 10,397,290 | -300 | 0.3 |
3.50
11.10
6.80
|
|
60 tháng
(2021-07-15) |
2.90 | 74.36% | 23,354,339 | -1,400 | 0.3 |
2.80
11.10
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/12/2021 |
10
|
16,300 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 27/12/2021 |
10.10
|
26,312 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 24/12/2021 |
10
|
20,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
| 23/12/2021 |
11
|
160,100 | 10 | 11.10 | 10 | 0 | 0 | 0 |
| 22/12/2021 |
10
|
38,700 | 10.60 | 11.90 | 9.80 | 0 | 0 | 0 |
| 21/12/2021 |
10.60
|
82,500 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 20/12/2021 |
10
|
216,800 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
| 17/12/2021 |
8.80
|
2,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/12/2021 |
8.60
|
13,100 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 15/12/2021 |
8.60
|
17,400 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
| 14/12/2021 |
8.90
|
11,100 | 8.90 | 9.30 | 8.50 | 0 | 0 | 0 |
| 13/12/2021 |
8.90
|
4,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 10/12/2021 |
9
|
128,200 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 |
| 09/12/2021 |
9.40
|
59,100 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 08/12/2021 |
9
|
93,200 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 07/12/2021 |
8.80
|
63,100 | 7.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 06/12/2021 |
7.70
|
34,100 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
| 03/12/2021 |
8.80
|
49,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 02/12/2021 |
9
|
56,841 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 01/12/2021 |
8.70
|
18,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/11/2021 |
8.80
|
14,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 29/11/2021 |
8.80
|
47,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/11/2021 |
8.80
|
28,900 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 25/11/2021 |
9
|
35,848 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| 24/11/2021 |
9.20
|
311,000 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 23/11/2021 |
9.10
|
26,300 | 8.60 | 9.10 | 8.20 | 0 | 0 | 0 |
| 22/11/2021 |
8.60
|
82,000 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
| 19/11/2021 |
8.60
|
34,000 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 18/11/2021 |
8.30
|
324,854 | 8.60 | 8.60 | 7.20 | 0 | 0 | 0 |
| 17/11/2021 |
8.60
|
117,300 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
| 16/11/2021 |
8.80
|
34,000 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
| 15/11/2021 |
9.10
|
79,300 | 8.70 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/11/2021 |
8.70
|
304,454 | 8.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 11/11/2021 |
8.10
|
414,800 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 10/11/2021 |
8
|
340,300 | 8 | 8.50 | 6.40 | 0 | 0 | 0 |
| 09/11/2021 |
8
|
129,700 | 7.70 | 8 | 7.20 | 0 | 0 | 0 |
| 08/11/2021 |
7.70
|
145,400 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 05/11/2021 |
6.80
|
307,205 | 6.10 | 7 | 5.80 | 0 | 0 | 0 |
| 04/11/2021 |
6.10
|
53,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 03/11/2021 |
6.10
|
71,300 | 6.40 | 6.60 | 5.90 | 0 | 0 | 0 |
| 02/11/2021 |
6.40
|
133,300 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 01/11/2021 |
5.90
|
81,211 | 5.70 | 5.90 | 5.60 | 0 | 1,000 | -0.0 |
| 29/10/2021 |
5.70
|
54,609 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/10/2021 |
5.60
|
44,900 | 5.60 | 5.60 | 5.40 | 0 | 9,400 | -0.1 |
| 27/10/2021 |
5.60
|
29,500 | 5.60 | 5.80 | 5.40 | 1,000 | 0 | 0.0 |
| 26/10/2021 |
5.60
|
34,100 | 5.60 | 5.80 | 4.90 | 0 | 4,400 | -0.0 |
| 25/10/2021 |
5.60
|
112,800 | 5.60 | 5.80 | 5.60 | 0 | 8,000 | -0.0 |
| 22/10/2021 |
5.60
|
126,000 | 5.30 | 5.80 | 5.20 | 9,400 | 0 | 0.1 |
| 21/10/2021 |
5.30
|
20,200 | 5.30 | 5.70 | 5.10 | 300 | 7,000 | -0.0 |
| 20/10/2021 |
5.30
|
116,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/10/2021 |
5.20
|
56,300 | 5.30 | 5.40 | 5.10 | 2,100 | 0 | 0.0 |
| 18/10/2021 |
5.30
|
124,400 | 5 | 5.30 | 4.80 | 17,000 | 0 | 0.1 |
| 15/10/2021 |
5
|
12,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 14/10/2021 |
4.90
|
71,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
23,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/10/2021 |
5
|
3,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/10/2021 |
5.10
|
29,300 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 08/10/2021 |
5.10
|
13,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 07/10/2021 |
5.10
|
25,900 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
| 06/10/2021 |
5.10
|
19,100 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
9,700 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
| 04/10/2021 |
4.90
|
11,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 01/10/2021 |
5.20
|
26,000 | 5.20 | 5.20 | 4.90 | 0 | 1,000 | -0.0 |
| 30/09/2021 |
5.20
|
36,300 | 5 | 5.40 | 4.80 | 0 | 0 | 0 |
| 29/09/2021 |
5
|
45,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 28/09/2021 |
4.90
|
103,300 | 4.70 | 5 | 4.20 | 0 | 0 | 0 |
| 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 |