| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.02 | -0.91% | 378,500 | -2,500 | -0.0 |
2.18
2.27
2.18
|
|
2 tháng
(2026-01-12) |
-0.56 | -20.44% | 1,820,900 | -61,400 | -0.1 |
2.17
2.86
2.18
|
|
3 tháng
(2025-12-15) |
-0.80 | -26.85% | 2,286,700 | -60,700 | -0.1 |
2.17
3.19
2.18
|
|
6 tháng
(2025-09-15) |
-0.76 | -25.85% | 3,663,900 | -72,500 | -0.2 |
2.17
3.22
2.18
|
|
12 tháng
(2025-03-18) |
-0.44 | -16.79% | 6,919,800 | -51,300 | -0.1 |
2.17
3.52
2.18
|
|
24 tháng
(2024-03-25) |
-0.72 | -24.83% | 11,431,000 | -33,000 | -0.1 |
2.17
3.52
2.18
|
|
36 tháng
(2023-03-29) |
-0.72 | -24.83% | 15,903,800 | -1,100 | 0.1 |
2.17
4.30
2.18
|
|
60 tháng
(2021-04-08) |
-2.42 | -52.56% | 39,711,000 | 21,800 | 0.6 |
2.17
9.30
2.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/05/2021 |
4.71
|
2,700 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 |
| 10/05/2021 |
4.81
|
9,700 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 07/05/2021 |
4.81
|
8,800 | 4.58 | 4.81 | 4.58 | 100 | 0 | 0.0 |
| 06/05/2021 |
4.58
|
23,600 | 4.90 | 4.90 | 4.58 | 100 | 0 | 0.0 |
| 05/05/2021 |
4.90
|
17,500 | 4.89 | 5.00 | 4.83 | 0 | 0 | 0 |
| 04/05/2021 |
4.89
|
8,100 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 |
| 29/04/2021 |
5.10
|
27,400 | 5.00 | 5.19 | 4.66 | 0 | 0 | 0 |
| 28/04/2021 |
5.00
|
4,300 | 4.71 | 5.00 | 4.95 | 0 | 0 | 0 |
| 27/04/2021 |
4.71
|
22,100 | 4.78 | 4.78 | 4.45 | 0 | 1,000 | -0.0 |
| 26/04/2021 |
4.78
|
27,000 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
| 23/04/2021 |
5.13
|
6,600 | 5.52 | 5.52 | 5.13 | 0 | 0 | 0 |
| 22/04/2021 |
5.52
|
4,200 | 5.93 | 5.93 | 5.52 | 100 | 0 | 0.0 |
| 20/04/2021 |
5.93
|
2,400 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 |
| 19/04/2021 |
6.37
|
39,300 | 6.85 | 7.20 | 6.37 | 0 | 0 | 0 |
| 16/04/2021 |
6.85
|
96,900 | 6.41 | 6.85 | 6.73 | 0 | 0 | 0 |
| 15/04/2021 |
6.41
|
40,800 | 6.00 | 6.41 | 6.41 | 200 | 0 | 0.0 |
| 14/04/2021 |
6.00
|
175,800 | 5.61 | 6.00 | 5.23 | 0 | 0 | 0 |
| 13/04/2021 |
5.61
|
15,800 | 5.25 | 5.61 | 5.61 | 0 | 0 | 0 |
| 12/04/2021 |
5.25
|
20,900 | 4.91 | 5.25 | 5.25 | 0 | 0 | 0 |
| 09/04/2021 |
4.91
|
35,100 | 4.60 | 4.91 | 4.91 | 0 | 0 | 0 |
| 08/04/2021 |
4.60
|
62,200 | 4.30 | 4.60 | 4.42 | 0 | 0 | 0 |
| 07/04/2021 |
4.30
|
33,800 | 4.13 | 4.32 | 4.13 | 0 | 0 | 0 |
| 06/04/2021 |
4.13
|
7,300 | 3.99 | 4.13 | 4.00 | 0 | 0 | 0 |
| 05/04/2021 |
3.99
|
16,000 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
| 02/04/2021 |
3.94
|
2,100 | 4.19 | 4.19 | 3.94 | 0 | 0 | 0 |
| 01/04/2021 |
4.19
|
2,500 | 4.07 | 4.19 | 3.85 | 0 | 0 | 0 |
| 31/03/2021 |
4.07
|
22,300 | 4.06 | 4.23 | 4.07 | 0 | 0 | 0 |
| 30/03/2021 |
4.06
|
17,900 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
| 29/03/2021 |
4.04
|
800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 26/03/2021 |
4.04
|
4,500 | 4.13 | 4.14 | 3.85 | 0 | 0 | 0 |
| 25/03/2021 |
4.13
|
5,400 | 3.94 | 4.20 | 3.67 | 0 | 0 | 0 |
| 24/03/2021 |
3.94
|
13,400 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
| 23/03/2021 |
4.04
|
8,800 | 3.95 | 4.13 | 4.03 | 0 | 0 | 0 |
| 22/03/2021 |
3.95
|
3,500 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
| 19/03/2021 |
3.99
|
7,000 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 18/03/2021 |
3.99
|
5,700 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
| 17/03/2021 |
3.99
|
4,800 | 3.96 | 3.99 | 3.96 | 100 | 0 | 0.0 |
| 16/03/2021 |
3.96
|
1,300 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 |
| 15/03/2021 |
3.94
|
21,100 | 3.93 | 3.99 | 3.91 | 0 | 0 | 0 |
| 12/03/2021 |
3.93
|
21,500 | 3.70 | 3.93 | 3.82 | 0 | 0 | 0 |
| 11/03/2021 |
3.70
|
1,400 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/03/2021 |
3.65
|
6,900 | 3.75 | 3.85 | 3.65 | 0 | 0 | 0 |
| 09/03/2021 |
3.75
|
4,300 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 08/03/2021 |
3.75
|
2,300 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 04/03/2021 |
3.75
|
2,600 | 3.75 | 3.94 | 3.75 | 0 | 0 | 0 |
| 03/03/2021 |
3.75
|
16,100 | 3.51 | 3.75 | 3.40 | 0 | 0 | 0 |
| 02/03/2021 |
3.51
|
800 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
| 01/03/2021 |
3.65
|
5,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 26/02/2021 |
3.65
|
700 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
| 25/02/2021 |
3.86
|
100 | 3.85 | 3.86 | 3.86 | 0 | 0 | 0 |
| 24/02/2021 |
3.85
|
1,900 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
| 23/02/2021 |
3.93
|
2,800 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 22/02/2021 |
3.93
|
13,700 | 3.84 | 3.94 | 3.84 | 9,900 | 0 | 0.0 |
| 19/02/2021 |
3.84
|
1,700 | 3.62 | 3.84 | 3.38 | 800 | 0 | 0.0 |
| 18/02/2021 |
3.62
|
1,700 | 3.39 | 3.62 | 3.62 | 400 | 0 | 0.0 |
| 17/02/2021 |
3.39
|
1,700 | 3.17 | 3.39 | 3.17 | 0 | 0 | 0 |
| 09/02/2021 |
3.17
|
7,500 | 3.27 | 3.36 | 3.17 | 0 | 0 | 0 |
| 08/02/2021 |
3.27
|
2,700 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
| 05/02/2021 |
3.46
|
8,100 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
| 04/02/2021 |
3.56
|
9,200 | 3.51 | 3.61 | 3.41 | 0 | 0 | 0 |
| 03/02/2021 |
3.51
|
5,500 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |
| 02/02/2021 |
3.75
|
3,200 | 3.59 | 3.80 | 3.75 | 0 | 0 | 0 |
| 01/02/2021 |
3.59
|
13,200 | 3.36 | 3.59 | 3.55 | 100 | 0 | 0.0 |
| 29/01/2021 |
3.36
|
11,000 | 3.14 | 3.36 | 2.94 | 600 | 0 | 0.0 |
| 28/01/2021 |
3.14
|
3,400 | 3.36 | 3.36 | 3.14 | 0 | 0 | 0 |
| 27/01/2021 |
3.36
|
9,800 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
| 26/01/2021 |
3.59
|
8,500 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
| 25/01/2021 |
3.85
|
2,200 | 3.65 | 3.85 | 3.56 | 0 | 0 | 0 |
| 22/01/2021 |
3.65
|
22,200 | 3.85 | 4.06 | 3.58 | 0 | 0 | 0 |
| 21/01/2021 |
3.85
|
23,100 | 3.75 | 3.85 | 3.50 | 0 | 5,900 | -0.0 |
| 20/01/2021 |
3.75
|
9,600 | 3.85 | 3.99 | 3.58 | 0 | 0 | 0 |
| 19/01/2021 |
3.85
|
55,100 | 4.07 | 4.29 | 3.85 | 0 | 0 | 0 |
| 18/01/2021 |
4.07
|
43,700 | 3.81 | 4.07 | 3.94 | 0 | 0 | 0 |
| 15/01/2021 |
3.81
|
10,100 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/01/2021 |
3.57
|
62,700 | 3.34 | 3.57 | 3.36 | 0 | 0 | 0 |
| 13/01/2021 |
3.34
|
25,400 | 3.33 | 3.36 | 3.27 | 0 | 0 | 0 |
| 12/01/2021 |
3.33
|
7,700 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
| 11/01/2021 |
3.36
|
5,800 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 08/01/2021 |
3.27
|
23,000 | 3.27 | 3.27 | 3.07 | 0 | 3,000 | -0.0 |
| 07/01/2021 |
3.27
|
10,800 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
| 06/01/2021 |
3.46
|
7,900 | 3.36 | 3.46 | 3.14 | 0 | 0 | 0 |
| 05/01/2021 |
3.36
|
3,200 | 3.17 | 3.36 | 3.36 | 0 | 0 | 0 |
| 04/01/2021 |
3.17
|
5,200 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
| 31/12/2020 |
3.27
|
1,380 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
| 30/12/2020 |
3.17
|
5,470 | 3.08 | 3.29 | 3.08 | 0 | 0 | 0 |
| 29/12/2020 |
3.08
|
1,100 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 28/12/2020 |
3.17
|
500 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 25/12/2020 |
3.17
|
80 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 23/12/2020 |
3.17
|
2,360 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| 22/12/2020 |
3.21
|
1,110 | 3.21 | 3.36 | 3.03 | 0 | 0 | 0 |
| 21/12/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/12/2020 |
3.21
|
7,110 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 |
| 17/12/2020 |
3.20
|
2,040 | 3.00 | 3.20 | 3.08 | 0 | 0 | 0 |
| 16/12/2020 |
3.00
|
2,000 | 2.98 | 3.17 | 3.00 | 0 | 0 | 0 |
| 15/12/2020 |
2.98
|
1,430 | 3.13 | 3.17 | 2.98 | 0 | 0 | 0 |
| 14/12/2020 |
3.13
|
90 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
| 11/12/2020 |
3.36
|
10 | 3.18 | 3.36 | 3.36 | 0 | 0 | 0 |
| 10/12/2020 |
3.18
|
700 | 2.99 | 3.18 | 2.99 | 0 | 0 | 0 |