| 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) |
1 | 7.58% | 3,548,000 | -800 | -0.0 |
12.40
14.20
14.20
|
|
2 tháng
(2026-01-19) |
0.80 | 5.97% | 5,317,700 | -800 | -0.0 |
12.40
14.20
14.20
|
|
3 tháng
(2025-12-18) |
1.40 | 10.94% | 7,545,000 | -800 | -0.0 |
12.40
14.20
14.20
|
|
6 tháng
(2025-09-19) |
0.80 | 5.97% | 18,075,100 | 2,200 | 0.0 |
12.40
14.30
14.20
|
|
12 tháng
(2025-03-24) |
3.57 | 33.58% | 71,602,900 | -255,000 | -2.9 |
8.65
15.30
14.20
|
|
24 tháng
(2024-03-28) |
4.04 | 39.82% | 114,116,995 | -1,399 | -0.5 |
6.94
15.30
14.20
|
|
36 tháng
(2023-04-03) |
9.87 | 228.19% | 172,318,086 | 4,807 | -0.5 |
4.33
15.30
14.20
|
|
60 tháng
(2021-04-13) |
8.18 | 135.98% | 252,431,160 | 14,000 | -0.5 |
3.01
21.59
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
5.00
|
12,900 | 5.07 | 5.13 | 5.00 | 0 | 0 | 0 |
| 24/05/2021 |
5.07
|
2,600 | 4.94 | 5.13 | 4.81 | 0 | 0 | 0 |
| 21/05/2021 |
4.94
|
9,100 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 |
| 20/05/2021 |
4.75
|
49,900 | 5.00 | 5.00 | 4.75 | 0 | 0 | 0 |
| 19/05/2021 |
5.00
|
8,600 | 5.13 | 5.13 | 4.81 | 0 | 0 | 0 |
| 18/05/2021 |
5.13
|
14,200 | 4.81 | 5.13 | 4.75 | 0 | 0 | 0 |
| 17/05/2021 |
4.81
|
28,800 | 5.07 | 5.07 | 4.81 | 0 | 0 | 0 |
| 14/05/2021 |
5.07
|
10,800 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 |
| 13/05/2021 |
5.07
|
15,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 12/05/2021 |
5.07
|
1,200 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 11/05/2021 |
5.07
|
28,167 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
| 10/05/2021 |
5.07
|
11,400 | 5.00 | 5.07 | 5.00 | 0 | 0 | 0 |
| 07/05/2021 |
5.00
|
19,800 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 |
| 06/05/2021 |
5.07
|
10,300 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 |
| 05/05/2021 |
5.26
|
5,900 | 5.00 | 5.26 | 5.07 | 0 | 0 | 0 |
| 04/05/2021 |
5.00
|
5,400 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 29/04/2021 |
5.07
|
11,100 | 5.07 | 5.26 | 4.81 | 0 | 0 | 0 |
| 28/04/2021 |
5.07
|
18,600 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 27/04/2021 |
5.07
|
12,200 | 5.26 | 5.26 | 4.75 | 0 | 0 | 0 |
| 26/04/2021 |
5.26
|
5,800 | 5.57 | 5.57 | 4.88 | 0 | 0 | 0 |
| 23/04/2021 |
5.57
|
6,900 | 5.45 | 5.89 | 5.32 | 0 | 0 | 0 |
| 22/04/2021 |
5.45
|
23,200 | 5.70 | 5.70 | 5.38 | 0 | 0 | 0 |
| 20/04/2021 |
5.70
|
79,400 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
| 19/04/2021 |
5.89
|
400 | 5.76 | 6.02 | 5.89 | 0 | 0 | 0 |
| 16/04/2021 |
5.76
|
46,400 | 5.70 | 5.89 | 5.45 | 0 | 0 | 0 |
| 15/04/2021 |
5.70
|
57,300 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 |
| 14/04/2021 |
6.02
|
31,600 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 |
| 13/04/2021 |
6.02
|
24,300 | 5.76 | 6.33 | 5.70 | 0 | 0 | 0 |
| 12/04/2021 |
5.76
|
31,200 | 5.76 | 6.08 | 5.57 | 0 | 0 | 0 |
| 09/04/2021 |
5.76
|
37,200 | 5.83 | 5.83 | 5.07 | 0 | 0 | 0 |
| 08/04/2021 |
5.83
|
27,700 | 5.95 | 5.95 | 5.70 | 0 | 0 | 0 |
| 07/04/2021 |
5.95
|
62,500 | 5.45 | 6.02 | 5.51 | 0 | 0 | 0 |
| 06/04/2021 |
5.45
|
22,500 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 |
| 05/04/2021 |
5.51
|
15,900 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
| 02/04/2021 |
5.70
|
66,300 | 5.26 | 5.89 | 5.32 | 0 | 0 | 0 |
| 01/04/2021 |
5.26
|
104,300 | 4.62 | 5.57 | 4.75 | 0 | 0 | 0 |
| 31/03/2021 |
4.62
|
21,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 30/03/2021 |
4.62
|
14,000 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
| 29/03/2021 |
4.81
|
4,900 | 4.81 | 4.88 | 4.69 | 0 | 0 | 0 |
| 26/03/2021 |
4.81
|
13,900 | 4.50 | 4.81 | 4.62 | 0 | 0 | 0 |
| 25/03/2021 |
4.50
|
12,210 | 4.69 | 4.75 | 4.43 | 0 | 0 | 0 |
| 24/03/2021 |
4.69
|
12,700 | 4.88 | 4.88 | 4.43 | 0 | 0 | 0 |
| 23/03/2021 |
4.88
|
10,100 | 4.81 | 4.88 | 4.62 | 0 | 0 | 0 |
| 22/03/2021 |
4.81
|
3,900 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
| 19/03/2021 |
4.94
|
9,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 18/03/2021 |
4.94
|
9,600 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/03/2021 |
4.94
|
4,710 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 16/03/2021 |
4.88
|
7,400 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 15/03/2021 |
4.88
|
8,500 | 4.88 | 4.94 | 4.81 | 0 | 0 | 0 |
| 12/03/2021 |
4.88
|
3,500 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 11/03/2021 |
4.88
|
23,300 | 4.75 | 5.07 | 4.69 | 0 | 0 | 0 |
| 10/03/2021 |
4.75
|
18,600 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
| 09/03/2021 |
4.75
|
11,600 | 4.62 | 4.75 | 4.69 | 0 | 0 | 0 |
| 08/03/2021 |
4.62
|
3,900 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
| 05/03/2021 |
4.75
|
9,800 | 4.62 | 4.88 | 4.43 | 0 | 0 | 0 |
| 04/03/2021 |
4.62
|
11,600 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
| 03/03/2021 |
4.75
|
22,100 | 4.43 | 4.81 | 4.37 | 0 | 0 | 0 |
| 02/03/2021 |
4.43
|
20,200 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 |
| 01/03/2021 |
4.69
|
2,500 | 4.75 | 5.19 | 4.69 | 0 | 0 | 0 |
| 26/02/2021 |
4.75
|
700 | 5.00 | 5.00 | 4.69 | 0 | 0 | 0 |
| 25/02/2021 |
5.00
|
3,500 | 4.75 | 5.00 | 4.31 | 0 | 0 | 0 |
| 24/02/2021 |
4.75
|
8,900 | 5.32 | 5.32 | 4.62 | 0 | 0 | 0 |
| 23/02/2021 |
5.32
|
300 | 5.07 | 5.32 | 5.32 | 0 | 0 | 0 |
| 22/02/2021 |
5.07
|
4,100 | 5.51 | 5.51 | 5.07 | 0 | 0 | 0 |
| 19/02/2021 |
5.51
|
65,000 | 4.75 | 5.51 | 4.69 | 0 | 0 | 0 |
| 18/02/2021 |
4.75
|
14,600 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
| 17/02/2021 |
4.75
|
33,400 | 4.37 | 4.75 | 4.43 | 0 | 0 | 0 |
| 09/02/2021 |
4.37
|
10,000 | 3.93 | 4.37 | 3.93 | 0 | 0 | 0 |
| 08/02/2021 |
3.93
|
12,500 | 3.80 | 4.05 | 3.93 | 0 | 0 | 0 |
| 05/02/2021 |
3.80
|
9,900 | 4.18 | 4.18 | 3.80 | 0 | 0 | 0 |
| 04/02/2021 |
4.18
|
6,000 | 4.12 | 4.37 | 4.18 | 0 | 0 | 0 |
| 03/02/2021 |
4.12
|
10,300 | 3.74 | 4.12 | 3.61 | 0 | 0 | 0 |
| 02/02/2021 |
3.74
|
7,900 | 3.48 | 3.74 | 3.36 | 0 | 0 | 0 |
| 01/02/2021 |
3.48
|
5,800 | 4.12 | 4.12 | 3.48 | 0 | 0 | 0 |
| 29/01/2021 |
4.12
|
20,900 | 4.05 | 4.12 | 3.61 | 0 | 0 | 0 |
| 28/01/2021 |
4.05
|
19,600 | 4.88 | 4.88 | 4.05 | 0 | 0 | 0 |
| 27/01/2021 |
4.88
|
17,800 | 5.13 | 5.19 | 4.50 | 0 | 0 | 0 |
| 26/01/2021 |
5.13
|
22,100 | 5.32 | 5.38 | 4.81 | 0 | 13,800 | -0.1 |
| 25/01/2021 |
5.32
|
28,100 | 5.13 | 5.51 | 4.75 | 0 | 0 | 0 |
| 22/01/2021 |
5.13
|
32,800 | 5.70 | 5.70 | 5.07 | 0 | 0 | 0 |
| 21/01/2021 |
5.70
|
81,000 | 5.89 | 6.08 | 5.26 | 0 | 0 | 0 |
| 20/01/2021 |
5.89
|
13,300 | 5.70 | 6.71 | 5.89 | 0 | 0 | 0 |
| 19/01/2021 |
5.70
|
239,100 | 5.19 | 5.95 | 5.70 | 12,300 | 0 | 0.1 |
| 18/01/2021 |
5.19
|
125,200 | 4.75 | 5.19 | 5.00 | 0 | 0 | 0 |
| 15/01/2021 |
4.75
|
13,600 | 4.24 | 4.75 | 4.18 | 1,500 | 0 | 0.0 |
| 14/01/2021 |
4.24
|
5,200 | 3.67 | 4.24 | 4.12 | 0 | 0 | 0 |
| 13/01/2021 |
3.67
|
41,800 | 4.12 | 4.12 | 3.55 | 0 | 0 | 0 |
| 12/01/2021 |
4.12
|
600 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 11/01/2021 |
4.12
|
100 | 3.61 | 4.12 | 4.12 | 0 | 0 | 0 |
| 08/01/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 07/01/2021 |
3.61
|
3,900 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 06/01/2021 |
3.61
|
2,700 | 3.17 | 3.61 | 3.61 | 0 | 0 | 0 |
| 05/01/2021 |
3.17
|
200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/01/2021 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 31/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 30/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 29/12/2020 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 25/12/2020 |
3.17
|
700 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |