| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 0 | 0 | 0 |
10
10
10
|
|
2 tháng
(2026-07-16) |
-0.20 | -1.96% | 200 | 0 | 0 |
10
10.20
10
|
|
3 tháng
(2026-06-16) |
-0.20 | -1.96% | 200 | 0 | 0 |
10
10.20
10
|
|
6 tháng
(2026-03-18) |
2.80 | 38.97% | 54,300 | 0 | 0 |
6.53
10.20
10
|
|
12 tháng
(2025-09-19) |
2.90 | 40.82% | 68,300 | 0 | 0 |
6.06
10.20
10
|
|
24 tháng
(2024-09-24) |
3.21 | 47.34% | 419,005 | -4,300 | -0.0 |
6.01
11.17
10
|
|
36 tháng
(2023-10-02) |
5.19 | 107.85% | 1,106,779 | -4,300 | -0.0 |
4.81
13.14
10
|
|
60 tháng
(2021-10-11) |
1.92 | 23.82% | 10,453,203 | -19,000 | -0.1 |
2.58
13.14
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2021 |
4.73
|
14,140 | 4.30 | 4.73 | 4.12 | 0 | 0 | 0 |
| 15/09/2021 |
4.30
|
18,200 | 3.78 | 4.30 | 3.35 | 0 | 0 | 0 |
| 14/09/2021 |
3.78
|
5,440 | 3.35 | 3.78 | 3.61 | 0 | 0 | 0 |
| 13/09/2021 |
3.35
|
900 | 3.87 | 3.87 | 3.35 | 0 | 0 | 0 |
| 10/09/2021 |
3.87
|
900 | 3.87 | 3.87 | 3.52 | 0 | 0 | 0 |
| 09/09/2021 |
3.87
|
0 | 3.95 | 3.87 | 3.95 | 0 | 0 | 0 |
| 08/09/2021 |
3.95
|
402 | 3.69 | 3.95 | 3.87 | 0 | 0 | 0 |
| 07/09/2021 |
3.69
|
1,200 | 3.61 | 3.69 | 3.69 | 0 | 0 | 0 |
| 06/09/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 01/09/2021 |
3.61
|
200 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 |
| 31/08/2021 |
3.52
|
3,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 30/08/2021 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 27/08/2021 |
3.52
|
5,400 | 3.09 | 3.52 | 3.35 | 0 | 0 | 0 |
| 26/08/2021 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 25/08/2021 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 24/08/2021 |
3.09
|
700 | 3.61 | 3.61 | 3.09 | 0 | 0 | 0 |
| 23/08/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 20/08/2021 |
3.61
|
400 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 19/08/2021 |
3.61
|
3,600 | 3.18 | 3.61 | 3.35 | 0 | 0 | 0 |
| 18/08/2021 |
3.18
|
500 | 3.69 | 3.69 | 3.18 | 0 | 0 | 0 |
| 17/08/2021 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 16/08/2021 |
3.69
|
1,000 | 3.44 | 3.78 | 3.44 | 0 | 0 | 0 |
| 13/08/2021 |
3.44
|
3,600 | 3.35 | 3.69 | 3.44 | 0 | 0 | 0 |
| 12/08/2021 |
3.35
|
2,000 | 2.92 | 3.35 | 3.35 | 0 | 0 | 0 |
| 11/08/2021 |
2.92
|
1,000 | 3.44 | 3.44 | 2.92 | 0 | 0 | 0 |
| 10/08/2021 |
3.44
|
5,600 | 3.01 | 3.44 | 2.58 | 0 | 0 | 0 |
| 09/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 06/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 05/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 04/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 03/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 02/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 30/07/2021 |
3.01
|
2,700 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 |
| 29/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 28/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 27/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 26/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 23/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 22/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 21/07/2021 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 20/07/2021 |
3.18
|
0 | 3.35 | 3.18 | 3.35 | 0 | 0 | 0 |
| 19/07/2021 |
3.35
|
5,600 | 3.01 | 3.35 | 3.09 | 0 | 0 | 0 |
| 16/07/2021 |
3.01
|
900 | 3.01 | 3.01 | 2.58 | 0 | 0 | 0 |
| 15/07/2021 |
3.01
|
5 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 14/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 13/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 12/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 09/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 08/07/2021 |
3.01
|
400 | 3.26 | 3.26 | 2.92 | 0 | 0 | 0 |
| 07/07/2021 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 06/07/2021 |
3.26
|
0 | 3.61 | 3.26 | 3.26 | 0 | 0 | 0 |
| 05/07/2021 |
3.61
|
606 | 3.61 | 3.61 | 3.18 | 0 | 0 | 0 |
| 02/07/2021 |
3.61
|
200 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 01/07/2021 |
3.61
|
300 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
| 30/06/2021 |
3.69
|
18,500 | 3.44 | 3.69 | 3.44 | 0 | 0 | 0 |
| 29/06/2021 |
3.44
|
620 | 3.26 | 3.44 | 3.44 | 0 | 0 | 0 |
| 28/06/2021 |
3.26
|
7,800 | 3.69 | 3.69 | 3.26 | 0 | 0 | 0 |
| 25/06/2021 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 24/06/2021 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 23/06/2021 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 22/06/2021 |
3.69
|
1,200 | 3.52 | 3.69 | 3.61 | 0 | 0 | 0 |
| 21/06/2021 |
3.52
|
1,000 | 3.61 | 3.69 | 3.52 | 0 | 0 | 0 |
| 18/06/2021 |
3.61
|
600 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
| 17/06/2021 |
3.78
|
200 | 3.44 | 3.78 | 3.69 | 0 | 0 | 0 |
| 16/06/2021 |
3.44
|
3,900 | 3.69 | 3.69 | 3.26 | 0 | 0 | 0 |
| 15/06/2021 |
3.69
|
900 | 3.69 | 3.78 | 3.18 | 0 | 0 | 0 |
| 14/06/2021 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 11/06/2021 |
3.69
|
200 | 3.61 | 3.69 | 3.69 | 0 | 0 | 0 |
| 10/06/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 09/06/2021 |
3.61
|
8,200 | 3.44 | 3.61 | 3.52 | 0 | 0 | 0 |
| 08/06/2021 |
3.44
|
420 | 3.87 | 3.87 | 3.44 | 0 | 0 | 0 |
| 07/06/2021 |
3.87
|
6,400 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
| 04/06/2021 |
3.87
|
700 | 3.78 | 3.95 | 3.52 | 0 | 0 | 0 |
| 03/06/2021 |
3.78
|
400 | 3.87 | 4.30 | 3.78 | 0 | 0 | 0 |
| 02/06/2021 |
3.87
|
1,322 | 3.44 | 3.95 | 3.69 | 0 | 0 | 0 |
| 01/06/2021 |
3.44
|
3,820 | 3.95 | 3.95 | 3.44 | 0 | 0 | 0 |
| 31/05/2021 |
3.95
|
0 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/05/2021 |
3.87
|
3,200 | 3.61 | 4.12 | 3.87 | 0 | 0 | 0 |
| 27/05/2021 |
3.61
|
1,260 | 3.18 | 3.61 | 3.61 | 0 | 0 | 0 |
| 26/05/2021 |
3.18
|
8,700 | 3.01 | 3.18 | 3.18 | 0 | 0 | 0 |
| 25/05/2021 |
3.01
|
12,300 | 3.18 | 3.18 | 2.84 | 0 | 0 | 0 |
| 24/05/2021 |
3.18
|
0 | 3.35 | 3.18 | 3.35 | 0 | 0 | 0 |
| 21/05/2021 |
3.35
|
5,300 | 2.92 | 3.35 | 2.92 | 0 | 0 | 0 |
| 20/05/2021 |
2.92
|
1,100 | 3.35 | 3.35 | 2.92 | 0 | 0 | 0 |
| 19/05/2021 |
3.35
|
60 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 18/05/2021 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 17/05/2021 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 14/05/2021 |
3.35
|
1,100 | 3.87 | 3.87 | 3.35 | 0 | 0 | 0 |
| 13/05/2021 |
3.87
|
2,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 12/05/2021 |
3.87
|
300 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 11/05/2021 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 10/05/2021 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/05/2021 |
3.87
|
2,500 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 06/05/2021 |
3.95
|
2,870 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 05/05/2021 |
3.95
|
1,000 | 3.69 | 3.95 | 3.95 | 0 | 0 | 0 |
| 04/05/2021 |
3.69
|
432 | 3.69 | 3.87 | 3.69 | 0 | 0 | 0 |
| 29/04/2021 |
3.69
|
500 | 4.04 | 4.04 | 3.69 | 0 | 0 | 0 |
| 28/04/2021 |
4.04
|
800 | 4.21 | 4.21 | 3.61 | 0 | 0 | 0 |
| 27/04/2021 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 26/04/2021 |
4.21
|
2,959 | 3.35 | 4.21 | 3.44 | 0 | 0 | 0 |