| 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) |
-0.57 | -14.18% | 2,068,400 | -8,000 | -0.0 |
3.29
4.08
3.44
|
|
2 tháng
(2026-01-19) |
-1.11 | -24.34% | 4,148,200 | -5,000 | -0.0 |
3.29
4.56
3.44
|
|
3 tháng
(2025-12-18) |
-1.77 | -33.91% | 6,235,200 | 27,400 | 0.1 |
3.29
5.22
3.44
|
|
6 tháng
(2025-09-19) |
-3.20 | -48.12% | 15,342,500 | 81,300 | 0.5 |
3.29
6.70
3.44
|
|
12 tháng
(2025-03-24) |
-4.25 | -55.19% | 65,386,100 | -46,152 | -0.2 |
3.29
7.80
3.44
|
|
24 tháng
(2024-03-28) |
-7.05 | -67.14% | 179,352,400 | -213,752 | -2.7 |
3.29
10.50
3.44
|
|
36 tháng
(2023-04-03) |
-13.55 | -79.71% | 346,406,300 | 103,248 | 1.4 |
3.29
29.45
3.44
|
|
60 tháng
(2021-04-13) |
-4.35 | -55.79% | 369,538,300 | -6,351,406 | -644.6 |
3.29
29.45
3.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
7.25
|
2,100 | 7.02 | 7.25 | 7.05 | 0 | 0 | 0 |
| 14/10/2021 |
7.02
|
1,200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 13/10/2021 |
7.02
|
100 | 6.79 | 7.02 | 7.02 | 0 | 0 | 0 |
| 12/10/2021 |
6.79
|
200 | 7.05 | 7.05 | 6.79 | 0 | 0 | 0 |
| 11/10/2021 |
7.05
|
700 | 7.05 | 7.05 | 7.02 | 0 | 0 | 0 |
| 08/10/2021 |
7.05
|
600 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 |
| 07/10/2021 |
7.09
|
200 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 |
| 06/10/2021 |
7.15
|
100 | 6.92 | 7.15 | 7.15 | 0 | 0 | 0 |
| 05/10/2021 |
6.92
|
800 | 7.38 | 7.38 | 6.92 | 0 | 0 | 0 |
| 04/10/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 01/10/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 30/09/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 29/09/2021 |
7.38
|
3,600 | 7.44 | 7.44 | 6.96 | 0 | 0 | 0 |
| 28/09/2021 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 27/09/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/09/2021 |
7.44
|
7,100 | 7.44 | 7.44 | 7.05 | 0 | 0 | 0 |
| 23/09/2021 |
7.44
|
4,900 | 7.18 | 7.67 | 6.79 | 0 | 0 | 0 |
| 22/09/2021 |
7.18
|
1,700 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 |
| 21/09/2021 |
6.99
|
5,600 | 7.48 | 7.48 | 6.96 | 0 | 0 | 0 |
| 20/09/2021 |
7.48
|
500 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 |
| 17/09/2021 |
7.51
|
100 | 7.28 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/09/2021 |
7.28
|
2,300 | 7.31 | 7.77 | 7.28 | 0 | 0 | 0 |
| 15/09/2021 |
7.31
|
16,700 | 6.99 | 7.44 | 7.12 | 0 | 0 | 0 |
| 14/09/2021 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/09/2021 |
6.99
|
1,700 | 6.86 | 6.99 | 6.79 | 0 | 0 | 0 |
| 10/09/2021 |
6.86
|
200 | 6.56 | 6.86 | 6.86 | 0 | 0 | 0 |
| 09/09/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 08/09/2021 |
6.56
|
1,200 | 6.79 | 6.86 | 6.56 | 0 | 0 | 0 |
| 07/09/2021 |
6.79
|
600 | 6.73 | 6.92 | 6.79 | 0 | 0 | 0 |
| 06/09/2021 |
6.73
|
50,200 | 6.66 | 6.92 | 6.60 | 0 | 0 | 0 |
| 01/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 31/08/2021 |
6.66
|
3,800 | 6.60 | 6.66 | 6.53 | 0 | 0 | 0 |
| 30/08/2021 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 27/08/2021 |
6.60
|
1,200 | 6.66 | 6.66 | 6.60 | 0 | 0 | 0 |
| 26/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 25/08/2021 |
6.66
|
700 | 6.53 | 6.66 | 6.60 | 0 | 0 | 0 |
| 24/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 23/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 20/08/2021 |
6.53
|
1,000 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 |
| 19/08/2021 |
6.73
|
500 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 |
| 18/08/2021 |
6.53
|
4,900 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 |
| 17/08/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 16/08/2021 |
6.99
|
11,900 | 6.53 | 6.99 | 6.14 | 0 | 0 | 0 |
| 13/08/2021 |
6.53
|
800 | 6.53 | 6.53 | 6.20 | 0 | 0 | 0 |
| 12/08/2021 |
6.53
|
700 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 |
| 11/08/2021 |
6.66
|
1,000 | 6.79 | 6.79 | 6.66 | 0 | 0 | 0 |
| 10/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 09/08/2021 |
6.79
|
800 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 06/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 05/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 04/08/2021 |
6.79
|
600 | 6.56 | 6.79 | 6.14 | 0 | 0 | 0 |
| 03/08/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 02/08/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 30/07/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 29/07/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 28/07/2021 |
6.56
|
5,000 | 6.53 | 6.56 | 6.56 | 0 | 0 | 0 |
| 27/07/2021 |
6.53
|
100 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 |
| 26/07/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 23/07/2021 |
6.66
|
600 | 6.73 | 6.73 | 6.27 | 0 | 0 | 0 |
| 22/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 21/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 20/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 19/07/2021 |
6.73
|
2,200 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 |
| 16/07/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/07/2021 |
7.18
|
800 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 |
| 14/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/07/2021 |
7.12
|
1,500 | 7.05 | 7.12 | 6.56 | 0 | 0 | 0 |
| 09/07/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 08/07/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 07/07/2021 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 06/07/2021 |
7.05
|
300 | 7.31 | 7.31 | 7.05 | 0 | 0 | 0 |
| 05/07/2021 |
7.31
|
200 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
| 02/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 01/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 30/06/2021 |
7.38
|
3,800 | 7.28 | 7.38 | 6.86 | 0 | 0 | 0 |
| 29/06/2021 |
7.28
|
3,700 | 7.12 | 7.48 | 7.18 | 0 | 1,200 | -0.0 |
| 28/06/2021 |
7.12
|
100 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 25/06/2021 |
7.31
|
400 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 24/06/2021 |
7.58
|
2,100 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 23/06/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/06/2021 |
7.58
|
100 | 7.28 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/06/2021 |
7.28
|
800 | 7.58 | 7.58 | 7.12 | 0 | 0 | 0 |
| 18/06/2021 |
7.58
|
300 | 7.38 | 7.58 | 7.18 | 0 | 0 | 0 |
| 17/06/2021 |
7.38
|
200 | 7.18 | 7.38 | 7.38 | 0 | 0 | 0 |
| 16/06/2021 |
7.18
|
14,300 | 7.64 | 7.64 | 7.12 | 0 | 0 | 0 |
| 15/06/2021 |
7.64
|
100 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
| 14/06/2021 |
7.77
|
9,300 | 7.64 | 7.97 | 7.58 | 0 | 0 | 0 |
| 11/06/2021 |
7.64
|
200 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
| 10/06/2021 |
7.58
|
1,700 | 7.51 | 8.03 | 7.51 | 0 | 0 | 0 |
| 09/06/2021 |
7.51
|
3,300 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 |
| 08/06/2021 |
7.74
|
600 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 07/06/2021 |
7.80
|
23,500 | 7.31 | 7.80 | 7.18 | 0 | 0 | 0 |
| 04/06/2021 |
7.31
|
16,500 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 03/06/2021 |
7.58
|
1,600 | 7.31 | 7.58 | 6.99 | 0 | 0 | 0 |
| 02/06/2021 |
7.31
|
11,700 | 7.71 | 7.71 | 7.31 | 0 | 0 | 0 |
| 01/06/2021 |
7.71
|
3,100 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 31/05/2021 |
7.84
|
2,600 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 28/05/2021 |
7.84
|
1,100 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 27/05/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |