| 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) |
-1.28 | -24.71% | 9,591,400 | -65,400 | -0.2 |
3.84
5.18
4.10
|
|
2 tháng
(2026-01-19) |
-1.58 | -28.83% | 26,827,800 | -507,800 | -3.1 |
3.84
6.94
4.10
|
|
3 tháng
(2025-12-18) |
-4.47 | -53.41% | 57,185,200 | -10,300 | -1.6 |
3.84
8.37
4.10
|
|
6 tháng
(2025-09-19) |
0.78 | 25% | 119,011,600 | 492,600 | 2.8 |
3.12
11.15
4.10
|
|
12 tháng
(2025-03-24) |
1.15 | 41.82% | 138,979,900 | 305,500 | 1.9 |
2.50
11.15
4.10
|
|
24 tháng
(2024-03-28) |
0.97 | 33.11% | 168,551,400 | 206,300 | 1.6 |
2.50
11.15
4.10
|
|
36 tháng
(2023-04-03) |
1.01 | 34.95% | 213,632,400 | 228,800 | 1.6 |
2.50
11.15
4.10
|
|
60 tháng
(2021-04-13) |
-1.44 | -26.97% | 574,459,400 | 226,889 | 0.7 |
2.04
15
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
4.12
|
657,000 | 4.37 | 4.37 | 4.09 | 600 | 16,600 | -0.1 |
| 25/05/2021 |
4.37
|
324,000 | 4.43 | 4.50 | 4.36 | 500 | 0 | 0.0 |
| 24/05/2021 |
4.43
|
527,500 | 4.47 | 4.58 | 4.40 | 8,000 | 300 | 0.0 |
| 21/05/2021 |
4.47
|
564,100 | 4.35 | 4.64 | 4.40 | 6,600 | 2,000 | 0.0 |
| 20/05/2021 |
4.35
|
397,300 | 4.48 | 4.48 | 4.33 | 0 | 100 | -0.0 |
| 19/05/2021 |
4.48
|
443,000 | 4.51 | 4.65 | 4.40 | 300 | 3,700 | -0.0 |
| 18/05/2021 |
4.51
|
373,100 | 4.57 | 4.58 | 4.45 | 2,000 | 100 | 0.0 |
| 17/05/2021 |
4.57
|
220,000 | 4.55 | 4.69 | 4.51 | 100 | 2,200 | -0.0 |
| 14/05/2021 |
4.55
|
273,200 | 4.56 | 4.63 | 4.55 | 2,900 | 200 | 0.0 |
| 13/05/2021 |
4.56
|
255,700 | 4.63 | 4.63 | 4.56 | 900 | 5,400 | -0.0 |
| 12/05/2021 |
4.63
|
219,900 | 4.70 | 4.79 | 4.61 | 0 | 0 | 0 |
| 11/05/2021 |
4.70
|
187,000 | 4.60 | 4.90 | 4.60 | 11,300 | 0 | 0.1 |
| 10/05/2021 |
4.60
|
380,500 | 4.75 | 4.80 | 4.45 | 6,500 | 0 | 0.0 |
| 07/05/2021 |
4.75
|
430,300 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 |
| 06/05/2021 |
4.97
|
472,700 | 5.13 | 5.13 | 4.95 | 0 | 6,000 | -0.0 |
| 05/05/2021 |
5.13
|
751,800 | 4.83 | 5.16 | 5 | 0 | 0 | 0 |
| 04/05/2021 |
4.83
|
743,400 | 4.52 | 4.83 | 4.80 | 0 | 0 | 0 |
| 29/04/2021 |
4.52
|
626,700 | 4.50 | 4.60 | 4.45 | 6,000 | 0 | 0.0 |
| 28/04/2021 |
4.50
|
471,600 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 |
| 27/04/2021 |
4.69
|
109,100 | 4.69 | 4.74 | 4.55 | 0 | 0 | 0 |
| 26/04/2021 |
4.69
|
178,000 | 4.85 | 5.03 | 4.60 | 0 | 0 | 0 |
| 23/04/2021 |
4.85
|
596,900 | 4.76 | 4.90 | 4.50 | 0 | 800 | -0.0 |
| 22/04/2021 |
4.76
|
738,900 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
| 20/04/2021 |
5.11
|
1,827,800 | 5.40 | 5.40 | 5.03 | 0 | 5,000 | -0.0 |
| 19/04/2021 |
5.40
|
744,400 | 5.69 | 5.69 | 5.33 | 0 | 0 | 0 |
| 16/04/2021 |
5.69
|
787,700 | 5.90 | 6.10 | 5.51 | 0 | 100 | -0.0 |
| 15/04/2021 |
5.90
|
1,158,000 | 5.67 | 5.97 | 5.50 | 5,000 | 0 | 0.0 |
| 14/04/2021 |
5.67
|
1,072,100 | 5.34 | 5.68 | 5.12 | 50,000 | 0 | 0.3 |
| 13/04/2021 |
5.34
|
1,649,700 | 5.12 | 5.47 | 5.20 | 40,000 | 0 | 0.2 |
| 12/04/2021 |
5.12
|
899,100 | 4.79 | 5.12 | 4.85 | 50,000 | 2,400 | 0.2 |
| 09/04/2021 |
4.79
|
545,000 | 4.72 | 4.79 | 4.71 | 0 | 0 | 0 |
| 08/04/2021 |
4.72
|
400,900 | 4.68 | 4.75 | 4.63 | 100 | 0 | 0.0 |
| 07/04/2021 |
4.68
|
231,600 | 4.70 | 4.72 | 4.50 | 0 | 0 | 0 |
| 06/04/2021 |
4.70
|
413,300 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 |
| 05/04/2021 |
4.68
|
248,500 | 4.65 | 4.73 | 4.60 | 0 | 0 | 0 |
| 02/04/2021 |
4.65
|
151,700 | 4.63 | 4.75 | 4.63 | 0 | 0 | 0 |
| 01/04/2021 |
4.63
|
482,400 | 4.62 | 4.80 | 4.61 | 0 | 0 | 0 |
| 31/03/2021 |
4.62
|
351,200 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
| 30/03/2021 |
4.66
|
310,100 | 4.67 | 4.68 | 4.58 | 0 | 0 | 0 |
| 29/03/2021 |
4.67
|
366,000 | 4.60 | 4.71 | 4.51 | 0 | 0 | 0 |
| 26/03/2021 |
4.60
|
706,800 | 4.64 | 4.85 | 4.48 | 0 | 0 | 0 |
| 25/03/2021 |
4.64
|
878,600 | 4.36 | 4.64 | 4.35 | 0 | 0 | 0 |
| 24/03/2021 |
4.36
|
352,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/03/2021 |
4.40
|
542,800 | 4.40 | 4.55 | 4.31 | 0 | 8,400 | -0.0 |
| 22/03/2021 |
4.40
|
410,700 | 4.30 | 4.49 | 4.30 | 100 | 0 | 0.0 |
| 19/03/2021 |
4.30
|
201,200 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 |
| 18/03/2021 |
4.30
|
299,600 | 4.40 | 4.41 | 4.26 | 0 | 0 | 0 |
| 17/03/2021 |
4.40
|
989,600 | 4.19 | 4.40 | 4.11 | 0 | 0 | 0 |
| 16/03/2021 |
4.19
|
847,100 | 4.36 | 4.37 | 4.13 | 0 | 0 | 0 |
| 15/03/2021 |
4.36
|
816,200 | 4.10 | 4.36 | 4.15 | 0 | 0 | 0 |
| 12/03/2021 |
4.10
|
597,000 | 3.88 | 4.15 | 3.90 | 0 | 0 | 0 |
| 11/03/2021 |
3.88
|
1,064,100 | 3.64 | 3.89 | 3.60 | 0 | 27,800 | -0.1 |
| 10/03/2021 |
3.64
|
145,100 | 3.64 | 3.66 | 3.60 | 0 | 0 | 0 |
| 09/03/2021 |
3.64
|
276,800 | 3.67 | 3.68 | 3.54 | 0 | 0 | 0 |
| 08/03/2021 |
3.67
|
1,224,100 | 3.53 | 3.77 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.53
|
242,600 | 3.53 | 3.55 | 3.48 | 0 | 0 | 0 |
| 04/03/2021 |
3.53
|
230,700 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/03/2021 |
3.55
|
309,500 | 3.50 | 3.55 | 3.45 | 20,000 | 0 | 0.1 |
| 02/03/2021 |
3.50
|
203,000 | 3.51 | 3.53 | 3.50 | 7,800 | 0 | 0.0 |
| 01/03/2021 |
3.51
|
111,800 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
| 26/02/2021 |
3.56
|
242,300 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
| 25/02/2021 |
3.56
|
322,500 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 |
| 24/02/2021 |
3.51
|
83,900 | 3.55 | 3.63 | 3.50 | 0 | 0 | 0 |
| 23/02/2021 |
3.55
|
243,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/02/2021 |
3.50
|
439,800 | 3.62 | 3.68 | 3.50 | 100 | 0 | 0.0 |
| 19/02/2021 |
3.62
|
202,900 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
| 18/02/2021 |
3.69
|
191,300 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
| 17/02/2021 |
3.74
|
339,900 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 09/02/2021 |
3.80
|
265,500 | 3.70 | 3.84 | 3.51 | 0 | 0 | 0 |
| 08/02/2021 |
3.70
|
230,400 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 05/02/2021 |
3.77
|
1,502,000 | 3.57 | 3.78 | 3.56 | 0 | 0 | 0 |
| 04/02/2021 |
3.57
|
254,800 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
| 03/02/2021 |
3.60
|
371,700 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/02/2021 |
3.55
|
291,000 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 |
| 01/02/2021 |
3.38
|
488,800 | 3.56 | 3.59 | 3.38 | 0 | 0 | 0 |
| 29/01/2021 |
3.56
|
286,400 | 3.36 | 3.57 | 3.13 | 0 | 0 | 0 |
| 28/01/2021 |
3.36
|
1,268,700 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
| 27/01/2021 |
3.61
|
632,300 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
| 26/01/2021 |
3.69
|
902,300 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
| 25/01/2021 |
3.81
|
897,000 | 3.60 | 3.85 | 3.52 | 0 | 0 | 0 |
| 22/01/2021 |
3.60
|
1,191,100 | 3.64 | 3.68 | 3.50 | 0 | 88,200 | -0.3 |
| 21/01/2021 |
3.64
|
1,290,900 | 3.59 | 3.79 | 3.56 | 0 | 0 | 0 |
| 20/01/2021 |
3.59
|
1,502,200 | 3.75 | 3.76 | 3.49 | 0 | 2,300 | -0.0 |
| 19/01/2021 |
3.75
|
1,202,900 | 3.98 | 4.05 | 3.71 | 100 | 0 | 0.0 |
| 18/01/2021 |
3.98
|
602,100 | 3.96 | 4.10 | 3.80 | 0 | 0 | 0 |
| 15/01/2021 |
3.96
|
557,300 | 3.75 | 3.99 | 3.80 | 0 | 3,100 | -0.0 |
| 14/01/2021 |
3.75
|
1,313,300 | 3.51 | 3.75 | 3.51 | 0 | 23,200 | -0.1 |
| 13/01/2021 |
3.51
|
1,683,100 | 3.31 | 3.54 | 3.15 | 0 | 15,000 | -0.1 |
| 12/01/2021 |
3.31
|
463,400 | 3.22 | 3.32 | 3.27 | 0 | 10,000 | -0.0 |
| 11/01/2021 |
3.22
|
875,800 | 3.08 | 3.25 | 3.02 | 0 | 0 | 0 |
| 08/01/2021 |
3.08
|
467,800 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
| 07/01/2021 |
3.08
|
669,000 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 |
| 06/01/2021 |
3.16
|
453,700 | 3.19 | 3.22 | 3.15 | 100 | 0 | 0.0 |
| 05/01/2021 |
3.19
|
300,000 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
| 04/01/2021 |
3.14
|
1,347,500 | 2.94 | 3.14 | 2.95 | 0 | 20,000 | -0.1 |
| 31/12/2020 |
2.94
|
274,370 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
| 30/12/2020 |
2.94
|
363,140 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
| 29/12/2020 |
2.91
|
480,060 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
| 28/12/2020 |
2.95
|
451,760 | 2.94 | 2.98 | 2.91 | 0 | 0 | 0 |
| 25/12/2020 |
2.94
|
491,990 | 2.83 | 2.95 | 2.72 | 0 | 0 | 0 |