| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-1.30 | -4.81% | 191,700 | 300 | 0 |
25.20
27
25.75
|
|
2 tháng
(2026-04-20) |
-4.72 | -15.51% | 403,900 | 300 | 0 |
25.20
30.50
25.75
|
|
3 tháng
(2026-03-23) |
-1.71 | -6.23% | 673,200 | 300 | 0 |
25.20
30.50
25.75
|
|
6 tháng
(2025-12-22) |
-9.31 | -26.59% | 3,163,600 | 300 | 0 |
25.20
35.42
25.75
|
|
12 tháng
(2025-06-24) |
3.51 | 15.82% | 9,338,700 | 300 | 0 |
21.28
35.91
25.75
|
|
24 tháng
(2024-07-01) |
15.61 | 154.81% | 15,255,004 | 300 | 0 |
10.09
35.91
25.75
|
|
36 tháng
(2023-07-05) |
18.72 | 268% | 19,002,989 | 300 | 0 |
5.85
35.91
25.75
|
|
60 tháng
(2021-07-15) |
20.71 | 415.20% | 24,983,266 | -100 | -0.0 |
3.24
35.91
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 16/08/2021 |
5.04
|
200 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 |
| 13/08/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 12/08/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 11/08/2021 |
4.99
|
1,050 | 5.29 | 5.29 | 4.94 | 0 | 0 | 0 |
| 10/08/2021 |
4.94
|
6,500 | 4.89 | 4.94 | 4.89 | 0 | 0 | 0 |
| 09/08/2021 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 06/08/2021 |
4.89
|
1,000 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 |
| 05/08/2021 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 04/08/2021 |
5.04
|
1,600 | 4.84 | 5.04 | 4.79 | 0 | 0 | 0 |
| 03/08/2021 |
4.89
|
3,000 | 4.74 | 5.34 | 4.74 | 0 | 0 | 0 |
| 02/08/2021 |
5.09
|
1,100 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 |
| 30/07/2021 |
5.14
|
200 | 4.89 | 5.14 | 4.89 | 0 | 0 | 0 |
| 29/07/2021 |
5.14
|
42,200 | 4.84 | 5.19 | 4.84 | 0 | 0 | 0 |
| 28/07/2021 |
4.54
|
4,600 | 4.49 | 4.54 | 4.49 | 0 | 0 | 0 |
| 27/07/2021 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 26/07/2021 |
4.54
|
1,700 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 23/07/2021 |
4.54
|
1,000 | 4.59 | 4.59 | 4.54 | 0 | 0 | 0 |
| 22/07/2021 |
4.69
|
3,100 | 4.54 | 4.69 | 4.54 | 0 | 0 | 0 |
| 21/07/2021 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 20/07/2021 |
4.74
|
7,200 | 4.69 | 4.74 | 4.69 | 0 | 0 | 0 |
| 19/07/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 16/07/2021 |
4.44
|
1,100 | 4.44 | 4.49 | 4.44 | 0 | 0 | 0 |
| 15/07/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/07/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/07/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/07/2021 |
4.79
|
1,000 | 5.19 | 5.19 | 4.79 | 0 | 0 | 0 |
| 09/07/2021 |
4.54
|
500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 08/07/2021 |
4.64
|
3,500 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
| 07/07/2021 |
4.74
|
4,100 | 4.94 | 4.94 | 4.49 | 0 | 0 | 0 |
| 06/07/2021 |
4.74
|
3,700 | 4.64 | 4.74 | 4.54 | 0 | 0 | 0 |
| 05/07/2021 |
4.59
|
500 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 |
| 02/07/2021 |
4.89
|
3,300 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
| 01/07/2021 |
5.09
|
700 | 4.94 | 5.14 | 4.94 | 0 | 0 | 0 |
| 30/06/2021 |
4.94
|
3,900 | 5.34 | 5.34 | 4.94 | 0 | 0 | 0 |
| 29/06/2021 |
5.24
|
200 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 |
| 28/06/2021 |
4.94
|
4,900 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 |
| 25/06/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 24/06/2021 |
5.04
|
2,000 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
| 23/06/2021 |
4.94
|
500 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
| 22/06/2021 |
5.14
|
200 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
| 21/06/2021 |
5.04
|
3,300 | 4.99 | 5.39 | 4.99 | 0 | 0 | 0 |
| 18/06/2021 |
4.99
|
600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/06/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/06/2021 |
5.09
|
1,000 | 5.44 | 5.44 | 5.09 | 0 | 0 | 0 |
| 15/06/2021 |
4.99
|
4,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/06/2021 |
4.99
|
900 | 5.44 | 5.44 | 4.99 | 0 | 0 | 0 |
| 11/06/2021 |
4.74
|
1,500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 10/06/2021 |
4.74
|
1,300 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 |
| 09/06/2021 |
4.74
|
3,000 | 4.64 | 4.79 | 4.64 | 0 | 0 | 0 |
| 08/06/2021 |
4.74
|
5,000 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
| 07/06/2021 |
4.89
|
8,200 | 5.59 | 5.59 | 4.89 | 0 | 0 | 0 |
| 04/06/2021 |
4.64
|
300 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
| 03/06/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/06/2021 |
4.94
|
1,600 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 |
| 01/06/2021 |
4.54
|
9,800 | 4.49 | 4.94 | 4.49 | 0 | 0 | 0 |
| 31/05/2021 |
4.94
|
1,700 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
| 28/05/2021 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 27/05/2021 |
4.99
|
200 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 26/05/2021 |
5.09
|
15,300 | 4.84 | 5.09 | 4.84 | 0 | 0 | 0 |
| 25/05/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 24/05/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 21/05/2021 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 20/05/2021 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 19/05/2021 |
4.84
|
15,300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 18/05/2021 |
4.94
|
310 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
| 17/05/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 14/05/2021 |
4.79
|
1,500 | 4.89 | 4.94 | 4.79 | 0 | 0 | 0 |
| 13/05/2021 |
4.79
|
1,100 | 4.24 | 4.79 | 4.24 | 0 | 0 | 0 |
| 12/05/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/05/2021 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/05/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/05/2021 |
4.99
|
1,040 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/05/2021 |
4.99
|
400 | 4.99 | 4.99 | 4.24 | 0 | 0 | 0 |
| 05/05/2021 |
4.99
|
500 | 4.99 | 4.99 | 4.24 | 0 | 0 | 0 |
| 04/05/2021 |
4.94
|
900 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 29/04/2021 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 28/04/2021 |
4.94
|
600 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 27/04/2021 |
4.94
|
1,400 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 26/04/2021 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 23/04/2021 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 22/04/2021 |
4.94
|
600 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
| 20/04/2021 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/04/2021 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 16/04/2021 |
4.94
|
2,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 15/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/04/2021 |
5.19
|
4,400 | 4.99 | 5.24 | 4.99 | 0 | 0 | 0 |
| 13/04/2021 |
4.89
|
5,009 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 12/04/2021 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/04/2021 |
4.89
|
28,000 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
| 08/04/2021 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/04/2021 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/04/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/04/2021 |
4.99
|
2,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/04/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 01/04/2021 |
4.99
|
8,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 31/03/2021 |
4.99
|
7,600 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
| 30/03/2021 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/03/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/03/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |