| 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) |
1.10 | 9.65% | 31,400 | -1,200 | 0 |
10.30
12.50
12.50
|
|
2 tháng
(2026-04-20) |
2.80 | 28.87% | 38,400 | -3,600 | 0 |
9
12.50
12.50
|
|
3 tháng
(2026-03-23) |
3 | 31.58% | 48,600 | -5,000 | -0.0 |
9
12.50
12.50
|
|
6 tháng
(2025-12-22) |
2.30 | 22.55% | 152,200 | -20,100 | -0.1 |
9
12.50
12.50
|
|
12 tháng
(2025-06-24) |
2.10 | 20.19% | 262,800 | -35,500 | -0.3 |
9
12.50
12.50
|
|
24 tháng
(2024-07-01) |
1.50 | 13.64% | 990,083 | -36,200 | -0.3 |
8.80
13.40
12.50
|
|
36 tháng
(2023-07-05) |
-2.30 | -15.54% | 1,599,664 | -36,500 | -0.3 |
8.50
15.70
12.50
|
|
60 tháng
(2021-07-15) |
6.93 | 124.37% | 2,629,700 | -42,000 | -0.4 |
5.30
20
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
5.74
|
700 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 23/08/2021 |
5.49
|
300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 20/08/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 19/08/2021 |
5.57
|
700 | 5.74 | 5.74 | 5.57 | 100 | 0 | 0.0 |
| 18/08/2021 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/08/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 16/08/2021 |
5.79
|
4,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 13/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 12/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 10/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 09/08/2021 |
5.36
|
1,600 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 |
| 06/08/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 05/08/2021 |
5.53
|
2,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 04/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 03/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 02/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 30/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 29/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 28/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 27/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 26/07/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 23/07/2021 |
5.53
|
1,801 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 |
| 22/07/2021 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 21/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 20/07/2021 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 19/07/2021 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 16/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 15/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 14/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 13/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 12/07/2021 |
5.53
|
1,300 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
| 09/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 08/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 07/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 06/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 05/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 02/07/2021 |
5.79
|
800 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 01/07/2021 |
5.79
|
6,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 30/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 29/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 28/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 25/06/2021 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 24/06/2021 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 23/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 22/06/2021 |
5.74
|
17,600 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
| 21/06/2021 |
5.79
|
15,900 | 6.21 | 6.21 | 5.57 | 0 | 0 | 0 |
| 18/06/2021 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 17/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 16/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 15/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 14/06/2021 |
5.57
|
8 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 11/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 10/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 09/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 08/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 07/06/2021 |
5.57
|
500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 04/06/2021 |
5.57
|
1,300 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 |
| 03/06/2021 |
5.66
|
2,300 | 5.57 | 5.66 | 5.57 | 0 | 300 | -0.0 |
| 02/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 01/06/2021 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 100 | -0.0 |
| 31/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 28/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 27/05/2021 |
5.79
|
1,500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 26/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 25/05/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 24/05/2021 |
5.91
|
15,000 | 5.91 | 5.96 | 5.83 | 0 | 0 | 0 |
| 21/05/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 20/05/2021 |
5.91
|
2,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 19/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 18/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 17/05/2021 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 14/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 13/05/2021 |
5.87
|
5,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 12/05/2021 |
5.87
|
6,106 | 5.83 | 5.87 | 5.83 | 0 | 0 | 0 |
| 11/05/2021 |
5.83
|
101 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 10/05/2021 |
5.96
|
10,900 | 6.30 | 6.30 | 5.53 | 0 | 0 | 0 |
| 07/05/2021 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/05/2021 |
5.66
|
101 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 05/05/2021 |
6.43
|
14,614 | 6.00 | 6.69 | 5.70 | 0 | 0 | 0 |
| 04/05/2021 |
6.43
|
3,133 | 6.86 | 6.86 | 6.43 | 0 | 0 | 0 |
| 29/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 28/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 27/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 26/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 23/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 22/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 20/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 19/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 16/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 15/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 14/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 13/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 12/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 09/04/2021 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 08/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 07/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 06/04/2021 |
6.94
|
2,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 05/04/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 02/04/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |