| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -12.96% | 2,443,600 | 0 | 0 |
4.70
5.50
4.70
|
|
2 tháng
(2026-01-12) |
-1.20 | -20.34% | 5,098,000 | 500 | 0.0 |
4.70
5.90
4.70
|
|
3 tháng
(2025-12-15) |
-0.90 | -16.07% | 7,302,700 | 800 | 0.0 |
4.70
6
4.70
|
|
6 tháng
(2025-09-15) |
-2.70 | -36.49% | 18,858,600 | -317,900 | -2.3 |
4.70
7.40
4.70
|
|
12 tháng
(2025-03-18) |
-1.60 | -25.40% | 98,036,800 | -846,800 | -4.8 |
4.70
8.10
4.70
|
|
24 tháng
(2024-03-25) |
-4 | -45.98% | 153,715,927 | -538,600 | -2.7 |
4.70
8.80
4.70
|
|
36 tháng
(2023-03-29) |
-0.60 | -11.32% | 325,840,942 | 0 | 2.5 |
4.70
10.80
4.70
|
|
60 tháng
(2021-04-08) |
-2.70 | -36.49% | 824,422,017 | -85,377 | 2.4 |
3.20
18.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
8.70
|
1,506,600 | 8.80 | 8.90 | 8.60 | 500 | 0 | 0.0 |
| 11/10/2021 |
8.80
|
1,928,900 | 8.80 | 9 | 8.60 | 0 | 1,000 | -0.0 |
| 08/10/2021 |
8.80
|
1,070,600 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 07/10/2021 |
8.90
|
1,519,300 | 8.90 | 9.20 | 8.60 | 2,000 | 0 | 0.0 |
| 06/10/2021 |
8.90
|
1,224,400 | 9 | 9.10 | 8.70 | 1,600 | 0 | 0.0 |
| 05/10/2021 |
9
|
2,757,008 | 8.50 | 9.20 | 8.40 | 5,000 | 44,300 | -0.3 |
| 04/10/2021 |
8.50
|
1,224,038 | 8.60 | 9 | 8.30 | 0 | 300 | -0.0 |
| 01/10/2021 |
8.60
|
2,000,672 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
| 30/09/2021 |
9.10
|
3,017,163 | 8.30 | 9.10 | 8.10 | 0 | 1,000 | -0.0 |
| 29/09/2021 |
8.30
|
834,137 | 8.50 | 8.50 | 8.10 | 0 | 3,400 | -0.0 |
| 28/09/2021 |
8.50
|
2,529,179 | 8.40 | 8.50 | 7.80 | 600 | 0 | 0.0 |
| 27/09/2021 |
8.40
|
2,156,137 | 8.30 | 8.80 | 7.80 | 300 | 2,000 | -0.0 |
| 24/09/2021 |
8.30
|
4,611,782 | 9.10 | 9.10 | 8.20 | 1,400 | 100 | 0.0 |
| 23/09/2021 |
9.10
|
5,987,110 | 10.10 | 11.10 | 9.10 | 1,500 | 5,600 | -0.0 |
| 22/09/2021 |
10.10
|
2,738,672 | 9.20 | 10.10 | 9.10 | 200 | 200 | 0 |
| 21/09/2021 |
9.20
|
5,146,085 | 8.40 | 9.20 | 7.70 | 2,800 | 3,000 | -0.0 |
| 20/09/2021 |
8.40
|
3,850,305 | 7.80 | 8.50 | 7.80 | 3,900 | 5,000 | -0.0 |
| 17/09/2021 |
7.80
|
3,299,026 | 7.10 | 7.80 | 6.80 | 5,000 | 5,000 | -0.0 |
| 16/09/2021 |
7.10
|
2,345,163 | 7.20 | 7.50 | 6.80 | 5,000 | 0 | 0.0 |
| 15/09/2021 |
7.20
|
6,637,800 | 7.90 | 8.40 | 7.20 | 1,400 | 4,200 | -0.0 |
| 14/09/2021 |
7.90
|
2,579,341 | 7.20 | 7.90 | 7.20 | 5,000 | 0 | 0.0 |
| 13/09/2021 |
7.20
|
5,073,522 | 6.60 | 7.20 | 6.60 | 5,000 | 8,800 | -0.0 |
| 10/09/2021 |
6.60
|
6,278,152 | 6 | 6.60 | 6 | 0 | 1,400 | -0.0 |
| 09/09/2021 |
6
|
903,455 | 6.10 | 6.10 | 6 | 200 | 0 | 0.0 |
| 08/09/2021 |
6.10
|
1,878,274 | 6.10 | 6.30 | 6 | 500 | 100 | 0.0 |
| 07/09/2021 |
6.10
|
2,010,634 | 6.40 | 6.50 | 6 | 0 | 3,200 | -0.0 |
| 06/09/2021 |
6.40
|
2,244,128 | 6.30 | 6.50 | 6.20 | 0 | 10,000 | -0.1 |
| 01/09/2021 |
6.30
|
2,122,900 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 31/08/2021 |
6
|
1,679,337 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 30/08/2021 |
6.30
|
1,579,452 | 6.20 | 6.60 | 6.10 | 7,000 | 2,000 | 0.0 |
| 27/08/2021 |
6.20
|
3,462,200 | 5.70 | 6.20 | 5.40 | 100 | 5,300 | -0.0 |
| 26/08/2021 |
5.70
|
1,588,783 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
| 25/08/2021 |
5.90
|
3,414,501 | 6.40 | 6.40 | 5.80 | 30,000 | 4,000 | 0.2 |
| 24/08/2021 |
6.40
|
5,515,435 | 6 | 6.60 | 6.10 | 1,800 | 0 | 0.0 |
| 23/08/2021 |
6
|
3,151,598 | 5.50 | 6 | 5.50 | 1,900 | 0 | 0.0 |
| 20/08/2021 |
5.50
|
4,580,000 | 5.20 | 5.70 | 5.20 | 1,900 | 6,400 | -0.0 |
| 19/08/2021 |
5.20
|
1,266,200 | 5.10 | 5.20 | 5 | 0 | 700 | -0.0 |
| 18/08/2021 |
5.10
|
1,022,189 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/08/2021 |
5
|
1,466,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/08/2021 |
4.90
|
2,597,800 | 4.50 | 4.90 | 4.40 | 6,900 | 3,000 | 0.0 |
| 13/08/2021 |
4.50
|
637,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/08/2021 |
4.50
|
570,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/08/2021 |
4.60
|
945,680 | 4.60 | 4.60 | 4.50 | 0 | 4,700 | -0.0 |
| 10/08/2021 |
4.60
|
931,776 | 4.70 | 4.70 | 4.40 | 100 | 500 | -0.0 |
| 09/08/2021 |
4.70
|
1,069,567 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 06/08/2021 |
4.70
|
2,516,500 | 4.50 | 4.90 | 4.60 | 5,200 | 0 | 0.0 |
| 05/08/2021 |
4.50
|
731,900 | 4.10 | 4.50 | 4.30 | 300 | 0 | 0.0 |
| 04/08/2021 |
4.10
|
1,488,700 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 03/08/2021 |
3.80
|
498,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.70
|
435,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
385,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/07/2021 |
3.80
|
438,800 | 3.70 | 3.80 | 3.70 | 1,000 | 0 | 0.0 |
| 28/07/2021 |
3.70
|
118,260 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/07/2021 |
3.80
|
650,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
479,145 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/07/2021 |
3.70
|
351,408 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/07/2021 |
3.90
|
435,344 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 21/07/2021 |
3.90
|
268,900 | 3.90 | 4 | 3.80 | 4,000 | 0 | 0.0 |
| 20/07/2021 |
3.90
|
730,731 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/07/2021 |
3.80
|
1,122,400 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 16/07/2021 |
4.20
|
396,010 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2021 |
4.30
|
497,300 | 4.10 | 4.40 | 4 | 0 | 3,000 | -0.0 |
| 14/07/2021 |
4.10
|
623,368 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 13/07/2021 |
4.20
|
1,158,500 | 4.20 | 4.20 | 3.80 | 0 | 4,000 | -0.0 |
| 12/07/2021 |
4.20
|
973,047 | 4.60 | 4.60 | 4.20 | 200 | 0 | 0.0 |
| 09/07/2021 |
4.60
|
835,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/07/2021 |
4.90
|
464,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/07/2021 |
4.80
|
1,451,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 06/07/2021 |
5.10
|
949,738 | 5.40 | 5.40 | 5.10 | 600 | 0 | 0.0 |
| 05/07/2021 |
5.40
|
1,043,615 | 5.40 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 02/07/2021 |
5.40
|
1,061,500 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 01/07/2021 |
5.50
|
1,485,963 | 5.40 | 5.60 | 5.20 | 0 | 3,000 | -0.0 |
| 30/06/2021 |
5.40
|
524,200 | 5.50 | 5.50 | 5.40 | 0 | 4,900 | -0.0 |
| 29/06/2021 |
5.50
|
934,122 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/06/2021 |
5.50
|
1,262,307 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
| 25/06/2021 |
5.60
|
1,326,168 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 24/06/2021 |
5.50
|
557,157 | 5.60 | 5.80 | 5.40 | 400 | 0 | 0.0 |
| 23/06/2021 |
5.60
|
1,577,085 | 5.50 | 5.80 | 5.40 | 200 | 0 | 0.0 |
| 22/06/2021 |
5.50
|
1,031,124 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/06/2021 |
5.50
|
1,067,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/06/2021 |
5.60
|
1,011,700 | 5.60 | 5.80 | 5.50 | 0 | 700 | -0.0 |
| 17/06/2021 |
5.60
|
1,153,500 | 5.60 | 5.60 | 5.40 | 0 | 30,000 | -0.2 |
| 16/06/2021 |
5.60
|
886,397 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/06/2021 |
5.60
|
781,732 | 5.60 | 5.80 | 5.60 | 700 | 0 | 0.0 |
| 14/06/2021 |
5.60
|
1,552,365 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| 11/06/2021 |
5.60
|
1,025,560 | 5.70 | 5.90 | 5.60 | 0 | 66,300 | -0.4 |
| 10/06/2021 |
5.70
|
837,405 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
| 09/06/2021 |
5.90
|
2,529,541 | 5.40 | 5.90 | 5.20 | 0 | 5,000 | -0.0 |
| 08/06/2021 |
5.40
|
2,750,478 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
| 07/06/2021 |
5.80
|
2,210,575 | 6.10 | 6.30 | 5.50 | 3,000 | 0 | 0.0 |
| 04/06/2021 |
6.10
|
2,974,161 | 6.50 | 6.50 | 6.10 | 20,200 | 500 | 0.1 |
| 03/06/2021 |
6.50
|
6,149,047 | 6.20 | 6.80 | 5.80 | 67,200 | 37,900 | 0.2 |
| 02/06/2021 |
6.20
|
3,092,084 | 6.40 | 6.50 | 5.80 | 0 | 25,100 | -0.2 |
| 01/06/2021 |
6.40
|
3,737,398 | 5.90 | 6.40 | 6.10 | 0 | 1,000 | -0.0 |
| 31/05/2021 |
5.90
|
4,024,841 | 5.40 | 5.90 | 5.40 | 0 | 5,200 | -0.0 |
| 28/05/2021 |
5.40
|
1,941,049 | 5 | 5.50 | 4.90 | 0 | 7,000 | -0.0 |
| 27/05/2021 |
5
|
1,615,450 | 5.10 | 5.20 | 4.90 | 0 | 9,000 | -0.0 |
| 26/05/2021 |
5.10
|
1,908,400 | 5.30 | 5.40 | 5.10 | 62,000 | 0 | 0.3 |
| 25/05/2021 |
5.30
|
1,689,400 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/05/2021 |
5.30
|
1,202,100 | 5.40 | 5.60 | 5.10 | 0 | 31,200 | -0.2 |