| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
5.38
|
59,700 | 5.42 | 5.49 | 5.38 | 0 | 2,000 | -0.0 |
| 16/08/2021 |
5.42
|
46,500 | 5.34 | 5.43 | 5.33 | 15,100 | 0 | 0.1 |
| 13/08/2021 |
5.34
|
32,900 | 5.31 | 5.54 | 5.17 | 200 | 0 | 0 |
| 12/08/2021 |
5.31
|
50,600 | 5.16 | 5.41 | 5.09 | 15,700 | 3,000 | 0.1 |
| 11/08/2021 |
5.16
|
32,500 | 5.05 | 5.20 | 5.09 | 0 | 100 | -0.0 |
| 10/08/2021 |
5.05
|
26,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 09/08/2021 |
5.10
|
15,400 | 5.08 | 5.12 | 5.01 | 0 | 0 | 0 |
| 06/08/2021 |
5.08
|
5,700 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
| 05/08/2021 |
5.09
|
4,200 | 5.13 | 5.13 | 5.09 | 0 | 100 | -0.0 |
| 04/08/2021 |
5.13
|
65,200 | 5.13 | 5.16 | 4.93 | 0 | 11,700 | -0.1 |
| 03/08/2021 |
5.13
|
7,500 | 5.09 | 5.21 | 5.02 | 100 | 200 | -0.0 |
| 02/08/2021 |
5.09
|
21,700 | 4.93 | 5.25 | 4.92 | 0 | 0 | 0 |
| 30/07/2021 |
4.93
|
17,200 | 4.93 | 4.93 | 4.70 | 0 | 3,000 | -0.0 |
| 29/07/2021 |
4.93
|
4,700 | 4.90 | 4.93 | 4.84 | 0 | 0 | 0 |
| 28/07/2021 |
4.90
|
14,100 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
| 27/07/2021 |
4.91
|
9,900 | 4.91 | 5.04 | 4.91 | 0 | 0 | 0 |
| 26/07/2021 |
4.91
|
8,200 | 5.00 | 5.00 | 4.86 | 700 | 0 | 0.0 |
| 23/07/2021 |
5.00
|
6,000 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
| 22/07/2021 |
5.01
|
8,800 | 4.96 | 5.01 | 4.90 | 0 | 0 | 0 |
| 21/07/2021 |
4.96
|
9,900 | 4.97 | 4.97 | 4.82 | 0 | 0 | 0 |
| 20/07/2021 |
4.97
|
8,200 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
| 19/07/2021 |
5.00
|
10,600 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 |
| 16/07/2021 |
5.06
|
8,000 | 4.92 | 5.27 | 4.77 | 0 | 0 | 0 |
| 15/07/2021 |
4.92
|
18,500 | 4.89 | 4.92 | 4.79 | 0 | 0 | 0 |
| 14/07/2021 |
4.89
|
20,700 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
| 13/07/2021 |
5.08
|
71,700 | 5.12 | 5.30 | 4.77 | 0 | 0 | 0 |
| 12/07/2021 |
5.12
|
32,000 | 5.32 | 5.32 | 4.96 | 0 | 1,000 | -0.0 |
| 09/07/2021 |
5.32
|
18,500 | 5.35 | 5.35 | 5.17 | 3,100 | 0 | 0.0 |
| 08/07/2021 |
5.35
|
7,800 | 5.34 | 5.35 | 5.25 | 1,200 | 0 | 0 |
| 07/07/2021 |
5.34
|
22,700 | 5.40 | 5.40 | 5.10 | 2,800 | 0 | 0.0 |
| 06/07/2021 |
5.40
|
10,800 | 5.41 | 5.41 | 5.17 | 5,500 | 0 | 0.0 |
| 05/07/2021 |
5.41
|
19,300 | 5.49 | 5.49 | 5.35 | 300 | 0 | 0 |
| 02/07/2021 |
5.49
|
33,700 | 5.54 | 5.54 | 5.43 | 0 | 0 | 0 |
| 01/07/2021 |
5.54
|
66,600 | 5.42 | 5.57 | 5.42 | 200 | 0 | 0.0 |
| 30/06/2021 |
5.42
|
51,000 | 5.31 | 5.48 | 5.31 | 500 | 4,500 | -0.0 |
| 29/06/2021 |
5.31
|
8,500 | 5.33 | 5.35 | 5.31 | 500 | 800 | -0.0 |
| 28/06/2021 |
5.33
|
28,900 | 5.33 | 5.39 | 5.29 | 0 | 4,200 | -0.0 |
| 25/06/2021 |
5.33
|
3,900 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 |
| 24/06/2021 |
5.33
|
16,200 | 5.34 | 5.42 | 5.28 | 100 | 0 | 0.0 |
| 23/06/2021 |
5.34
|
10,600 | 5.49 | 5.56 | 5.34 | 600 | 0 | 0.0 |
| 22/06/2021 |
5.49
|
40,800 | 5.48 | 5.57 | 5.45 | 500 | 0 | 0.0 |
| 21/06/2021 |
5.48
|
62,300 | 5.27 | 5.48 | 5.27 | 5,600 | 0 | 0.0 |
| 18/06/2021 |
5.27
|
30,400 | 5.24 | 5.29 | 5.25 | 0 | 0 | 0 |
| 17/06/2021 |
5.24
|
31,100 | 5.24 | 5.25 | 5.17 | 2,000 | 0 | 0.0 |
| 16/06/2021 |
5.24
|
22,800 | 5.19 | 5.24 | 5.17 | 0 | 0 | 0 |
| 15/06/2021 |
5.19
|
13,100 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 14/06/2021 |
5.17
|
26,200 | 5.26 | 5.26 | 5.17 | 2,000 | 0 | 0.0 |
| 11/06/2021 |
5.26
|
31,000 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 10/06/2021 |
5.27
|
34,100 | 5.17 | 5.39 | 5.12 | 0 | 0 | 0 |
| 09/06/2021 |
5.17
|
22,800 | 5.17 | 5.31 | 5.13 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
5.17
|
61,600 | 5.14 | 5.33 | 5.17 | 0 | 0 | 0 |
| 07/06/2021 |
5.14
|
26,500 | 5.19 | 5.31 | 5.14 | 0 | 0 | 0 |
| 04/06/2021 |
5.19
|
42,500 | 5.25 | 5.26 | 5.19 | 0 | 0 | 0 |
| 03/06/2021 |
5.25
|
18,000 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 |
| 02/06/2021 |
5.25
|
18,800 | 5.09 | 5.37 | 5.09 | 0 | 0 | 0 |
| 01/06/2021 |
5.09
|
17,700 | 5.09 | 5.09 | 5.08 | 0 | 0 | 0 |
| 31/05/2021 |
5.09
|
15,900 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 |
| 28/05/2021 |
5.19
|
6,100 | 5.33 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/05/2021 |
5.33
|
17,200 | 5.13 | 5.41 | 5.10 | 0 | 0 | 0 |
| 26/05/2021 |
5.13
|
4,000 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 25/05/2021 |
5.17
|
20,800 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 24/05/2021 |
5.17
|
4,300 | 5.15 | 5.17 | 5.15 | 0 | 0 | 0 |
| 21/05/2021 |
5.15
|
4,300 | 5.09 | 5.17 | 4.99 | 0 | 0 | 0 |
| 20/05/2021 |
5.09
|
2,400 | 5.07 | 5.25 | 5.09 | 0 | 0 | 0 |
| 19/05/2021 |
5.07
|
15,200 | 5.17 | 5.24 | 5.06 | 0 | 0 | 0 |
| 18/05/2021 |
5.17
|
12,100 | 5.13 | 5.41 | 5.16 | 0 | 0 | 0 |
| 17/05/2021 |
5.13
|
12,300 | 5.13 | 5.17 | 5.13 | 0 | 0 | 0 |
| 14/05/2021 |
5.13
|
18,500 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 13/05/2021 |
5.17
|
24,700 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 |
| 12/05/2021 |
5.21
|
34,200 | 5.16 | 5.25 | 5.14 | 0 | 0 | 0 |
| 11/05/2021 |
5.16
|
28,600 | 5.16 | 5.25 | 5.09 | 0 | 0 | 0 |
| 10/05/2021 |
5.16
|
22,800 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0 |
| 07/05/2021 |
5.40
|
44,400 | 5.40 | 5.44 | 5.17 | 0 | 0 | 0 |
| 06/05/2021 |
5.40
|
30,400 | 5.46 | 5.46 | 5.22 | 0 | 0 | 0 |
| 05/05/2021 |
5.46
|
46,700 | 5.25 | 5.46 | 5.12 | 0 | 0 | 0 |
| 04/05/2021 |
5.25
|
20,900 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
| 29/04/2021 |
5.41
|
33,400 | 5.33 | 5.57 | 5.29 | 0 | 0 | 0 |
| 28/04/2021 |
5.33
|
42,400 | 5.41 | 5.72 | 5.14 | 0 | 0 | 0 |
| 27/04/2021 |
5.41
|
3,200 | 5.37 | 5.41 | 5.33 | 0 | 0 | 0 |
| 26/04/2021 |
5.37
|
37,500 | 5.57 | 5.57 | 5.37 | 0 | 0 | 0 |
| 23/04/2021 |
5.57
|
20,700 | 5.49 | 5.57 | 5.33 | 100 | 0 | 0.0 |
| 22/04/2021 |
5.49
|
15,500 | 5.49 | 5.57 | 5.41 | 0 | 0 | 0 |
| 20/04/2021 |
5.49
|
80,400 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 |
| 19/04/2021 |
5.89
|
8,300 | 6.05 | 6.05 | 5.85 | 0 | 0 | 0 |
| 16/04/2021 |
6.05
|
75,200 | 5.89 | 6.28 | 5.85 | 7,200 | 1,000 | 0.0 |
| 15/04/2021 |
5.89
|
31,800 | 6.13 | 6.15 | 5.85 | 0 | 0 | 0 |
| 14/04/2021 |
6.13
|
83,200 | 6.05 | 6.15 | 5.93 | 0 | 0 | 0 |
| 13/04/2021 |
6.05
|
72,900 | 6.21 | 6.28 | 6.05 | 0 | 0 | 0 |
| 12/04/2021 |
6.21
|
82,600 | 6.21 | 6.40 | 6.13 | 0 | 7,000 | -0.1 |
| 09/04/2021 |
6.21
|
183,000 | 6.04 | 6.21 | 6.01 | 0 | 0 | 0 |
| 08/04/2021 |
6.04
|
74,700 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 07/04/2021 |
5.97
|
76,800 | 5.82 | 6.16 | 5.83 | 7,000 | 0 | 0.1 |
| 06/04/2021 |
5.82
|
179,800 | 5.44 | 5.82 | 5.41 | 0 | 0 | 0 |
| 05/04/2021 |
5.44
|
21,600 | 5.56 | 5.61 | 5.41 | 0 | 10,300 | -0.1 |
| 02/04/2021 |
5.56
|
18,300 | 5.59 | 5.59 | 5.55 | 0 | 0 | 0 |
| 01/04/2021 |
5.59
|
17,500 | 5.46 | 5.61 | 5.46 | 5,000 | 0 | 0.0 |
| 31/03/2021 |
5.46
|
34,200 | 5.49 | 5.49 | 5.40 | 15,000 | 0 | 0.1 |
| 30/03/2021 |
5.49
|
25,500 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 |
| 29/03/2021 |
5.41
|
13,100 | 5.35 | 5.55 | 5.35 | 0 | 0 | 0 |
| 26/03/2021 |
5.35
|
18,300 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 |