| 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) |
-3.70 | -20.11% | 659,200 | 1,400 | 0.0 |
14.40
18.60
14.50
|
|
2 tháng
(2026-01-19) |
-6.30 | -30% | 1,619,300 | 1,800 | 0.0 |
14.40
21
14.50
|
|
3 tháng
(2025-12-18) |
-3.20 | -17.88% | 2,758,200 | 1,500 | 0.0 |
14.40
23.30
14.50
|
|
6 tháng
(2025-09-19) |
-14.80 | -50.17% | 7,089,000 | 1,900 | 0.0 |
14.40
29.60
14.50
|
|
12 tháng
(2025-03-24) |
0.40 | 2.80% | 21,618,000 | 2,300 | 0.3 |
11.90
29.60
14.50
|
|
24 tháng
(2024-03-28) |
8.70 | 145% | 50,795,029 | -2,600 | 0.3 |
5.70
29.60
14.50
|
|
36 tháng
(2023-04-03) |
11.30 | 332.35% | 60,169,978 | 3,317,400 | 16.2 |
2.80
29.60
14.50
|
|
60 tháng
(2021-04-13) |
8 | 119.40% | 72,872,305 | 3,315,900 | 16.2 |
2.80
29.60
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
10
|
215,200 | 9.90 | 11.20 | 9.80 | 0 | 0 | 0 |
| 16/04/2021 |
9.90
|
259,910 | 8.80 | 10.10 | 8.80 | 0 | 0 | 0 |
| 15/04/2021 |
8.80
|
167,028 | 7.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/04/2021 |
7.70
|
34,014 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/04/2021 |
6.70
|
157,400 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/04/2021 |
5.90
|
628 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/04/2021 |
5.20
|
204,814 | 4.60 | 5.20 | 5 | 0 | 0 | 0 |
| 08/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/04/2021 |
4.60
|
111,200 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
| 01/04/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
0 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/03/2021 |
3.70
|
0 | 3.90 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/03/2021 |
3.90
|
41,300 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
| 18/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/03/2021 |
3.90
|
35,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 11/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2021 |
4
|
0 | 4.10 | 4 | 4.10 | 0 | 0 | 0 |
| 05/03/2021 |
4.10
|
54,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2021 |
4
|
52,800 | 3.50 | 4 | 3.60 | 0 | 0 | 0 |
| 25/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/02/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/02/2021 |
3.60
|
38,800 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/02/2021 |
3.20
|
0 | 3.60 | 3.20 | 3.60 | 0 | 0 | 0 |
| 05/02/2021 |
3.60
|
13,494 | 3.40 | 3.60 | 2.90 | 0 | 0 | 0 |
| 04/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/01/2021 |
3.40
|
31,910 | 3.40 | 3.70 | 2.90 | 0 | 0 | 0 |
| 28/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2021 |
3.40
|
29,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/01/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/01/2021 |
3.60
|
72,390 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/01/2021 |
3.60
|
49,300 | 4 | 4.60 | 3.40 | 0 | 0 | 0 |
| 07/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2020 |
4
|
12,000 | 3.50 | 4 | 4 | 0 | 0 | 0 |
| 24/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/12/2020 |
3.50
|
0 | 3.80 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2020 |
3.80
|
10,210 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 17/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/12/2020 |
4
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 |
| 11/12/2020 |
4.10
|
5,300 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 10/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/12/2020 |
3.90
|
0 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/12/2020 |
3.80
|
44,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 03/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/11/2020 |
4.10
|
0 | 4.50 | 4.10 | 4.50 | 0 | 0 | 0 |
| 27/11/2020 |
4.50
|
56,138 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
| 26/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |