| 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) |
-0.30 | -4.69% | 63,100 | 0 | 0 |
5.90
6.40
6.10
|
|
2 tháng
(2026-01-16) |
-0.70 | -10.29% | 225,900 | 0 | 0 |
5.80
6.80
6.10
|
|
3 tháng
(2025-12-17) |
-0.70 | -10.29% | 266,900 | 0 | 0 |
5.80
6.80
6.10
|
|
6 tháng
(2025-09-18) |
-0.80 | -11.59% | 359,000 | 0 | 0 |
5.80
7.20
6.10
|
|
12 tháng
(2025-03-24) |
-1 | -14.08% | 1,378,400 | 0 | 0 |
5.80
7.20
6.10
|
|
24 tháng
(2024-03-27) |
-1.60 | -20.78% | 4,542,458 | 0 | 0 |
5.70
8.60
6.10
|
|
36 tháng
(2023-04-03) |
2.70 | 79.41% | 8,809,597 | -400 | -0.0 |
3.30
8.60
6.10
|
|
60 tháng
(2021-04-12) |
-0.70 | -10.29% | 29,419,662 | 600 | -0.1 |
3
19.60
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2021 |
9.60
|
25,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 13/10/2021 |
9.50
|
35,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/10/2021 |
9.90
|
23,900 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 11/10/2021 |
9.80
|
26,600 | 9.90 | 9.90 | 9.50 | 0 | 100 | -0.0 |
| 08/10/2021 |
9.90
|
15,800 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 07/10/2021 |
9.70
|
59,738 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 06/10/2021 |
9.40
|
50,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/10/2021 |
9.20
|
13,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/10/2021 |
9
|
46,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 01/10/2021 |
8.90
|
36,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 30/09/2021 |
9.20
|
34,400 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 29/09/2021 |
9.20
|
58,810 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 28/09/2021 |
9.40
|
10,100 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
| 27/09/2021 |
9.10
|
21,210 | 8.70 | 9.30 | 8.30 | 0 | 0 | 0 |
| 24/09/2021 |
8.70
|
83,300 | 9.30 | 9.70 | 8.40 | 0 | 0 | 0 |
| 23/09/2021 |
9.30
|
198,700 | 10.30 | 11.30 | 9.30 | 0 | 0 | 0 |
| 22/09/2021 |
10.30
|
55,137 | 11.10 | 12.20 | 10.30 | 0 | 0 | 0 |
| 21/09/2021 |
11.10
|
56,100 | 10.10 | 11.10 | 9.10 | 0 | 0 | 0 |
| 20/09/2021 |
10.10
|
66,194 | 9.20 | 10.10 | 8.30 | 0 | 0 | 0 |
| 17/09/2021 |
9.20
|
48,400 | 8.40 | 9.20 | 9.10 | 0 | 0 | 0 |
| 16/09/2021 |
8.40
|
65,960 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 15/09/2021 |
7.70
|
231,300 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 14/09/2021 |
7
|
22,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 13/09/2021 |
7
|
21,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 10/09/2021 |
6.90
|
5,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 09/09/2021 |
7
|
3,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 08/09/2021 |
7
|
16,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/09/2021 |
7
|
20,280 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 06/09/2021 |
7
|
50,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/09/2021 |
7
|
48,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 31/08/2021 |
7
|
11,301 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 30/08/2021 |
7.40
|
7,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 27/08/2021 |
7.50
|
600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 26/08/2021 |
7
|
4,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 25/08/2021 |
7.70
|
100 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/08/2021 |
7.60
|
5,200 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 23/08/2021 |
7.60
|
19,408 | 7.60 | 8.20 | 7.20 | 0 | 0 | 0 |
| 20/08/2021 |
7.60
|
31,100 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
| 19/08/2021 |
7.50
|
6,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 18/08/2021 |
8
|
35,980 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
| 17/08/2021 |
7.70
|
8,500 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/08/2021 |
7
|
700 | 6.40 | 7 | 7 | 0 | 0 | 0 |
| 13/08/2021 |
6.40
|
4,800 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
| 12/08/2021 |
5.90
|
40,600 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/08/2021 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 700 | -0.0 |
| 10/08/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2021 |
5.30
|
5,200 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
| 05/08/2021 |
5.50
|
6,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2021 |
5.30
|
7,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/08/2021 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/08/2021 |
5.30
|
1,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/07/2021 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/07/2021 |
5.40
|
1,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/07/2021 |
5.50
|
2,000 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/07/2021 |
5.30
|
1,200 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/07/2021 |
5.20
|
5,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/07/2021 |
5.40
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/07/2021 |
5.40
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/07/2021 |
5.30
|
1,800 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/07/2021 |
5.20
|
600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/07/2021 |
5.30
|
800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 16/07/2021 |
5.40
|
900 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 15/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/07/2021 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/07/2021 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/07/2021 |
5.50
|
400 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/07/2021 |
5.60
|
300 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/07/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/07/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/07/2021 |
5.30
|
7,500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/07/2021 |
5.50
|
2,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 02/07/2021 |
5.80
|
3,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/07/2021 |
5.70
|
2,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/06/2021 |
5.70
|
400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/06/2021 |
5.70
|
6,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 28/06/2021 |
5.90
|
1,800 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
| 25/06/2021 |
5.40
|
3,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 24/06/2021 |
5.90
|
2,849 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 23/06/2021 |
6
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
| 22/06/2021 |
5.70
|
600 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/06/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/06/2021 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/06/2021 |
5.70
|
1,700 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/06/2021 |
5.30
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/06/2021 |
5.40
|
2,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 14/06/2021 |
5.80
|
300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 11/06/2021 |
6
|
400 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
| 10/06/2021 |
5.90
|
700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/06/2021 |
5.90
|
162,800 | 5.40 | 5.90 | 4.90 | 0 | 0 | 0 |
| 08/06/2021 |
5.40
|
55,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/06/2021 |
5.80
|
1,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 04/06/2021 |
5.80
|
1,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/06/2021 |
5.70
|
3,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/06/2021 |
5.60
|
1,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/06/2021 |
5.70
|
200 | 5.20 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/05/2021 |
5.20
|
2,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 28/05/2021 |
5.60
|
4,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/05/2021 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/05/2021 |
5.60
|
500 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |