| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.09 | -2.74% | 705,300 | -4,000 | 0.0 |
3.16
3.35
3.20
|
|
2 tháng
(2026-03-02) |
-0.32 | -9.09% | 1,707,200 | -4,600 | 0.0 |
3.16
3.52
3.20
|
|
3 tháng
(2026-01-30) |
-0.42 | -11.52% | 2,432,400 | -11,500 | -0.0 |
3.16
3.62
3.20
|
|
6 tháng
(2025-11-03) |
-0.42 | -11.52% | 5,155,900 | -3,000 | 0.0 |
3.16
3.64
3.20
|
|
12 tháng
(2025-05-05) |
-0.49 | -13.36% | 25,785,400 | 202,400 | 0.9 |
3.16
4.21
3.20
|
|
24 tháng
(2024-05-10) |
-0.67 | -17.22% | 57,713,600 | 189,606 | 0.8 |
2.83
5.17
3.20
|
|
36 tháng
(2023-05-16) |
-0.92 | -22.30% | 101,792,000 | 181,606 | 0.8 |
2.83
6.18
3.20
|
|
60 tháng
(2021-05-26) |
-1.93 | -37.63% | 249,007,000 | 599,315 | 4.0 |
2.81
11.78
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/03/2021 |
5.49
|
15,500 | 5.57 | 5.61 | 5.43 | 0 | 0 | 0 |
| 24/03/2021 |
5.57
|
25,500 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
| 23/03/2021 |
5.61
|
39,500 | 5.41 | 5.61 | 5.47 | 0 | 0 | 0 |
| 22/03/2021 |
5.41
|
49,400 | 5.57 | 5.57 | 5.33 | 0 | 0 | 0 |
| 19/03/2021 |
5.57
|
12,900 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 |
| 18/03/2021 |
5.66
|
17,700 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
| 17/03/2021 |
5.68
|
25,600 | 5.65 | 5.80 | 5.58 | 0 | 0 | 0 |
| 16/03/2021 |
5.65
|
20,800 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 |
| 15/03/2021 |
5.71
|
25,000 | 5.65 | 5.81 | 5.49 | 0 | 0 | 0 |
| 12/03/2021 |
5.65
|
14,100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
| 11/03/2021 |
5.69
|
40,600 | 5.81 | 5.81 | 5.61 | 0 | 100 | -0.0 |
| 10/03/2021 |
5.81
|
67,000 | 5.57 | 5.93 | 5.65 | 0 | 0 | 0 |
| 09/03/2021 |
5.57
|
97,400 | 5.56 | 5.77 | 5.55 | 0 | 0 | 0 |
| 08/03/2021 |
5.56
|
92,300 | 5.25 | 5.57 | 5.27 | 0 | 0 | 0 |
| 05/03/2021 |
5.25
|
15,700 | 5.35 | 5.36 | 5.25 | 0 | 0 | 0 |
| 04/03/2021 |
5.35
|
10,500 | 5.33 | 5.57 | 5.35 | 0 | 0 | 0 |
| 03/03/2021 |
5.33
|
54,300 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
| 02/03/2021 |
5.33
|
7,800 | 5.33 | 5.53 | 5.25 | 0 | 0 | 0 |
| 01/03/2021 |
5.33
|
3,600 | 5.21 | 5.56 | 5.21 | 0 | 0 | 0 |
| 26/02/2021 |
5.21
|
18,600 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 |
| 25/02/2021 |
5.44
|
29,600 | 5.21 | 5.48 | 5.21 | 0 | 0 | 0 |
| 24/02/2021 |
5.21
|
46,500 | 5.17 | 5.49 | 5.17 | 0 | 0 | 0 |
| 23/02/2021 |
5.17
|
3,300 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 22/02/2021 |
5.24
|
2,800 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 |
| 19/02/2021 |
5.15
|
6,700 | 5.15 | 5.17 | 5.13 | 0 | 0 | 0 |
| 18/02/2021 |
5.15
|
22,900 | 5.15 | 5.32 | 5.15 | 8,100 | 0 | 0.1 |
| 17/02/2021 |
5.15
|
35,200 | 4.89 | 5.22 | 5.01 | 8,100 | 0 | 0.1 |
| 09/02/2021 |
4.89
|
8,500 | 4.85 | 4.89 | 4.77 | 0 | 0 | 0 |
| 08/02/2021 |
4.85
|
400 | 5.01 | 5.07 | 4.85 | 0 | 0 | 0 |