| 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) |
-0.20 | -11.11% | 49,600 | 0 | 0 |
1.60
2.30
1.60
|
|
2 tháng
(2026-01-19) |
-0.20 | -11.11% | 119,400 | 200 | 0.0 |
1.60
2.30
1.60
|
|
3 tháng
(2025-12-18) |
-0.90 | -36% | 120,100 | 200 | 0.0 |
1.60
2.50
1.60
|
|
6 tháng
(2025-09-19) |
-1.20 | -42.86% | 144,000 | 10,700 | 0.0 |
1.60
2.80
1.60
|
|
12 tháng
(2025-03-24) |
-1.60 | -50% | 175,900 | 10,700 | 0.0 |
1.60
3.20
1.60
|
|
24 tháng
(2024-03-28) |
-1.40 | -46.67% | 218,276 | 2,400 | 0.0 |
1.60
3.90
1.60
|
|
36 tháng
(2023-04-03) |
-1.40 | -46.67% | 388,097 | 13,700 | 0.0 |
1.60
4.10
1.60
|
|
60 tháng
(2021-04-13) |
-3.60 | -69.23% | 2,240,828 | 15,500 | 0.0 |
1.60
12.30
1.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
5.50
|
15,300 | 5 | 5.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
10,000 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
4.90
|
9,837 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
1,500 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
7,332 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
5.10
|
14,700 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 01/09/2021 |
5.50
|
2,600 | 5.10 | 5.80 | 5.50 | 0 | 0 | 0 |
| 31/08/2021 |
5.10
|
200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/08/2021 |
5
|
3,032 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/08/2021 |
5.30
|
12,900 | 4.80 | 5.30 | 4.90 | 0 | 0 | 0 |
| 26/08/2021 |
4.80
|
3,990 | 4.20 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/08/2021 |
4.20
|
1,310 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
5,305 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/08/2021 |
4.80
|
1,750 | 5 | 5 | 4.20 | 0 | 0 | 0 |
| 20/08/2021 |
5
|
16,500 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 19/08/2021 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2021 |
5.10
|
1,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/08/2021 |
5.10
|
6,600 | 5.70 | 5.70 | 5.10 | 0 | 200 | -0.0 |
| 16/08/2021 |
5.70
|
15,550 | 6.40 | 6.50 | 5.10 | 0 | 0 | 0 |
| 13/08/2021 |
6.40
|
19,700 | 5.60 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/08/2021 |
5.60
|
9,300 | 5 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/08/2021 |
5
|
19,881 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 10/08/2021 |
4.60
|
12,435 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 09/08/2021 |
4.10
|
3,939 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/08/2021 |
4
|
8,700 | 3.70 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/08/2021 |
3.70
|
2,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
6,200 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
| 03/08/2021 |
3.70
|
5,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.90
|
1,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/07/2021 |
3.30
|
7,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/07/2021 |
3.40
|
1,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/07/2021 |
3.40
|
1,400 | 3.80 | 4 | 3.40 | 0 | 0 | 0 |
| 26/07/2021 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/07/2021 |
3.80
|
2,219 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 22/07/2021 |
3.80
|
2,200 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
| 21/07/2021 |
4.40
|
2,900 | 4.10 | 4.40 | 3.50 | 0 | 0 | 0 |
| 20/07/2021 |
4.10
|
1,000 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 19/07/2021 |
4.20
|
6,600 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 16/07/2021 |
4.50
|
2,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/07/2021 |
4.30
|
1,600 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/07/2021 |
4
|
3,800 | 3.40 | 4.20 | 3.70 | 0 | 0 | 0 |
| 13/07/2021 |
3.40
|
1,800 | 3.50 | 4 | 3.10 | 0 | 0 | 0 |
| 12/07/2021 |
3.50
|
7,520 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 09/07/2021 |
4
|
4,000 | 4.20 | 4.90 | 4 | 200 | 0 | 0.0 |
| 08/07/2021 |
4.20
|
7,280 | 5.30 | 5.30 | 4.10 | 0 | 0 | 0 |
| 07/07/2021 |
5.30
|
9,800 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
| 06/07/2021 |
5.70
|
12,764 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 05/07/2021 |
6
|
6,100 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 02/07/2021 |
6
|
7,855 | 6.60 | 6.60 | 5.30 | 0 | 0 | 0 |
| 01/07/2021 |
6.60
|
14,302 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
| 30/06/2021 |
7.30
|
39,550 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
| 29/06/2021 |
6.40
|
41,124 | 5.60 | 6.40 | 6.40 | 0 | 0 | 0 |
| 28/06/2021 |
5.60
|
12,736 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/06/2021 |
4.90
|
19,440 | 4.30 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/06/2021 |
4.30
|
14,120 | 3.90 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/06/2021 |
3.90
|
18,359 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 22/06/2021 |
3.40
|
5,701 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/06/2021 |
3.20
|
3,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/06/2021 |
3
|
2,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 17/06/2021 |
3.40
|
1,000 | 3.40 | 3.90 | 3 | 0 | 0 | 0 |
| 16/06/2021 |
3.40
|
2,300 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 15/06/2021 |
3.30
|
620 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 14/06/2021 |
3.60
|
500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/06/2021 |
3.90
|
2,400 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
| 10/06/2021 |
3.50
|
3,401 | 3.10 | 3.50 | 2.90 | 0 | 0 | 0 |
| 09/06/2021 |
3.10
|
3,500 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 08/06/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/06/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/06/2021 |
3.60
|
1,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/06/2021 |
3.60
|
9,800 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/06/2021 |
3.20
|
3,200 | 2.80 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/06/2021 |
2.80
|
200 | 2.50 | 2.80 | 2.80 | 0 | 0 | 0 |
| 31/05/2021 |
2.50
|
14,900 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| 28/05/2021 |
2.90
|
1,700 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
| 27/05/2021 |
3.40
|
404 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/05/2021 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/05/2021 |
3.40
|
800 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/05/2021 |
3.10
|
1,100 | 2.60 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/05/2021 |
2.60
|
900 | 3 | 3.40 | 2.60 | 0 | 0 | 0 |
| 20/05/2021 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/05/2021 |
3
|
1,000 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 18/05/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/05/2021 |
3.40
|
3,510 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 14/05/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/05/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/05/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/05/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/05/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/05/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/05/2021 |
3.90
|
1,600 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/05/2021 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/04/2021 |
3.60
|
100 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/04/2021 |
3.20
|
900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/04/2021 |
3.40
|
6,500 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 26/04/2021 |
4
|
2 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/04/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/04/2021 |
4
|
1,215 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/04/2021 |
4
|
700 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |