| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.80 | 13.33% | 37,600 | 0 | 0 |
6
7.70
6.80
|
|
2 tháng
(2026-03-02) |
-2.50 | -26.88% | 211,700 | 0 | 0 |
6
9.60
6.80
|
|
3 tháng
(2026-02-02) |
-1.40 | -17.07% | 278,300 | 0 | 0 |
6
10
6.80
|
|
6 tháng
(2025-11-03) |
2.60 | 61.90% | 3,575,400 | 0 | 0 |
3.80
10
6.80
|
|
12 tháng
(2025-05-06) |
0.80 | 13.33% | 4,842,500 | -30,700 | 0 |
3.80
10
6.80
|
|
24 tháng
(2024-05-13) |
-0.10 | -1.45% | 7,372,048 | -300 | 0.3 |
3.80
11.10
6.80
|
|
36 tháng
(2023-05-17) |
3.20 | 88.89% | 11,220,034 | -300 | 0.3 |
3.30
11.10
6.80
|
|
60 tháng
(2021-05-27) |
3.60 | 112.50% | 24,729,859 | -1,300 | 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) |
| 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 |
| 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 |