| 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) |
1 | 13.89% | 2,265,500 | -2,800 | -0.0 |
7.20
8.20
8.20
|
|
2 tháng
(2026-01-12) |
0.20 | 2.50% | 4,846,700 | -2,800 | -0.0 |
7.10
8.20
8.20
|
|
3 tháng
(2025-12-15) |
0.10 | 1.23% | 7,242,600 | -2,800 | -0.0 |
7.10
8.50
8.20
|
|
6 tháng
(2025-09-15) |
-5 | -37.88% | 42,463,500 | -207,500 | -2.5 |
7.10
13.40
8.20
|
|
12 tháng
(2025-03-18) |
-3.84 | -31.88% | 130,102,000 | -158,033 | -1.1 |
7.10
16.90
8.20
|
|
24 tháng
(2024-03-25) |
-3.03 | -26.99% | 215,316,615 | -293,994 | -2.5 |
7.10
16.90
8.20
|
|
36 tháng
(2023-03-29) |
-5.60 | -40.59% | 272,149,315 | -247,440 | -2.2 |
7.03
16.90
8.20
|
|
60 tháng
(2021-04-08) |
3.46 | 72.96% | 362,366,165 | -520,172 | -5.7 |
4.13
16.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
4.25
|
15,150 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
| 20/05/2021 |
4.13
|
88,700 | 4.13 | 4.19 | 4.00 | 0 | 0 | 0 |
| 19/05/2021 |
4.13
|
38,000 | 4.13 | 4.19 | 4.06 | 500 | 0 | 0.0 |
| 18/05/2021 |
4.13
|
18,800 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
| 17/05/2021 |
4.19
|
9,200 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 |
| 14/05/2021 |
4.19
|
35,401 | 4.25 | 4.25 | 4.06 | 1,500 | 1,000 | 0.0 |
| 13/05/2021 |
4.25
|
7,300 | 4.25 | 4.25 | 4.19 | 1,000 | 0 | 0.0 |
| 12/05/2021 |
4.25
|
31,901 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
| 11/05/2021 |
4.13
|
25,600 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 10/05/2021 |
4.19
|
35,877 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
| 07/05/2021 |
4.31
|
24,100 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 06/05/2021 |
4.31
|
13,800 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 05/05/2021 |
4.37
|
53,200 | 4.25 | 4.37 | 4.25 | 0 | 0 | 0 |
| 04/05/2021 |
4.25
|
11,700 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
| 29/04/2021 |
4.25
|
6,000 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
| 28/04/2021 |
4.31
|
13,500 | 4.43 | 4.43 | 4.19 | 0 | 0 | 0 |
| 27/04/2021 |
4.43
|
58,300 | 4.31 | 4.43 | 4.19 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
4.31
|
22,500 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 |
| 23/04/2021 |
4.37
|
45,693 | 4.13 | 4.37 | 4.06 | 0 | 0 | 0 |
| 22/04/2021 |
4.13
|
79,550 | 4.37 | 4.37 | 4.13 | 0 | 0 | 0 |
| 20/04/2021 |
4.37
|
25,990 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 |
| 19/04/2021 |
4.43
|
138,707 | 4.25 | 4.43 | 4.00 | 0 | 0 | 0 |
| 16/04/2021 |
4.25
|
190,918 | 4.56 | 4.56 | 4.19 | 500 | 0 | 0.0 |
| 15/04/2021 |
4.56
|
197,900 | 4.74 | 4.80 | 4.56 | 0 | 0 | 0 |
| 14/04/2021 |
4.74
|
101,100 | 4.74 | 4.80 | 4.62 | 0 | 0 | 0 |
| 13/04/2021 |
4.74
|
99,018 | 4.99 | 4.99 | 4.68 | 0 | 0 | 0 |
| 12/04/2021 |
4.99
|
74,610 | 4.99 | 4.99 | 4.86 | 0 | 0 | 0 |
| 09/04/2021 |
4.99
|
385,641 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
| 08/04/2021 |
4.74
|
48,201 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
| 07/04/2021 |
4.74
|
44,277 | 4.74 | 4.74 | 4.62 | 0 | 1,000 | -0.0 |
| 06/04/2021 |
4.74
|
71,515 | 4.68 | 4.74 | 4.62 | 0 | 0 | 0 |
| 05/04/2021 |
4.68
|
63,858 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 |
| 02/04/2021 |
4.68
|
93,867 | 4.68 | 4.68 | 4.56 | 500 | 0 | 0.0 |
| 01/04/2021 |
4.68
|
70,400 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
| 31/03/2021 |
4.74
|
145,154 | 4.74 | 4.80 | 4.62 | 0 | 0 | 0 |
| 30/03/2021 |
4.74
|
189,020 | 4.37 | 4.80 | 4.31 | 0 | 0 | 0 |
| 29/03/2021 |
4.37
|
22,704 | 4.37 | 4.49 | 4.31 | 2,100 | 0 | 0.0 |
| 26/03/2021 |
4.37
|
148,300 | 4.37 | 4.43 | 4.19 | 0 | 0 | 0 |
| 25/03/2021 |
4.37
|
73,116 | 4.37 | 4.62 | 4.37 | 0 | 0 | 0 |
| 24/03/2021 |
4.37
|
126,791 | 4.19 | 4.37 | 4.06 | 0 | 0 | 0 |
| 23/03/2021 |
4.19
|
29,045 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
| 22/03/2021 |
4.25
|
69,620 | 4.37 | 4.37 | 4.19 | 0 | 800 | -0.0 |
| 19/03/2021 |
4.37
|
64,642 | 4.37 | 4.37 | 4.00 | 0 | 10,000 | -0.1 |
| 18/03/2021 |
4.37
|
119,100 | 4.43 | 4.49 | 4.31 | 0 | 0 | 0 |
| 17/03/2021 |
4.43
|
68,240 | 4.37 | 4.43 | 4.37 | 0 | 3,000 | -0.0 |
| 16/03/2021 |
4.37
|
143,000 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 15/03/2021 |
4.31
|
130,600 | 4.06 | 4.37 | 3.94 | 0 | 0 | 0 |
| 12/03/2021 |
4.06
|
59,100 | 4.00 | 4.06 | 3.82 | 11,000 | 0 | 0.1 |
| 11/03/2021 |
4.00
|
88,104 | 4.13 | 4.13 | 3.76 | 0 | 1,000 | -0.0 |
| 10/03/2021 |
4.13
|
47,010 | 3.88 | 4.19 | 3.82 | 0 | 0 | 0 |
| 09/03/2021 |
3.88
|
184,400 | 3.82 | 3.88 | 3.69 | 0 | 0 | 0 |
| 08/03/2021 |
3.82
|
48,773 | 3.76 | 4.00 | 3.57 | 0 | 0 | 0 |
| 05/03/2021 |
3.76
|
26,700 | 3.69 | 3.76 | 3.63 | 0 | 0 | 0 |
| 04/03/2021 |
3.69
|
114,000 | 3.69 | 3.88 | 3.57 | 0 | 0 | 0 |
| 03/03/2021 |
3.69
|
179,000 | 3.51 | 3.69 | 3.45 | 0 | 0 | 0 |
| 02/03/2021 |
3.51
|
70,764 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
| 01/03/2021 |
3.51
|
29,029 | 3.39 | 3.57 | 3.45 | 0 | 1,300 | -0.0 |
| 26/02/2021 |
3.39
|
42,220 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 |
| 25/02/2021 |
3.39
|
243,880 | 3.20 | 3.45 | 3.20 | 0 | 61,400 | -0.3 |
| 24/02/2021 |
3.20
|
54,700 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 23/02/2021 |
3.26
|
26,600 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 22/02/2021 |
3.32
|
101,300 | 3.26 | 3.45 | 3.26 | 0 | 6,800 | -0.0 |
| 19/02/2021 |
3.26
|
149,600 | 3.20 | 3.51 | 3.14 | 0 | 10,000 | -0.1 |
| 18/02/2021 |
3.20
|
19,500 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 17/02/2021 |
3.20
|
38,900 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
| 09/02/2021 |
3.14
|
430 | 3.08 | 3.14 | 3.14 | 0 | 0 | 0 |
| 08/02/2021 |
3.08
|
18,500 | 3.02 | 3.08 | 2.96 | 500 | 0 | 0.0 |
| 05/02/2021 |
3.02
|
4,000 | 3.02 | 3.08 | 3.02 | 1,100 | 0 | 0.0 |
| 04/02/2021 |
3.02
|
11,999 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 03/02/2021 |
3.08
|
5,800 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 |
| 02/02/2021 |
3.02
|
1,300 | 2.89 | 3.02 | 2.89 | 0 | 0 | 0 |
| 01/02/2021 |
2.89
|
2,200 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
| 29/01/2021 |
2.89
|
11,700 | 3.02 | 3.08 | 2.89 | 0 | 0 | 0 |
| 28/01/2021 |
3.02
|
22,873 | 3.14 | 3.14 | 2.89 | 0 | 0 | 0 |
| 27/01/2021 |
3.14
|
7,010 | 3.20 | 3.20 | 3.02 | 0 | 500 | -0.0 |
| 26/01/2021 |
3.20
|
13,700 | 3.20 | 3.20 | 3.08 | 0 | 500 | -0.0 |
| 25/01/2021 |
3.20
|
36,300 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 22/01/2021 |
3.20
|
6,200 | 3.20 | 3.26 | 3.14 | 500 | 0 | 0.0 |
| 21/01/2021 |
3.20
|
30,410 | 3.08 | 3.20 | 3.08 | 500 | 23,200 | -0.1 |
| 20/01/2021 |
3.08
|
30,600 | 3.20 | 3.20 | 2.96 | 600 | 6,000 | -0.0 |
| 19/01/2021 |
3.20
|
18,200 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |
| 18/01/2021 |
3.20
|
30,954 | 3.20 | 3.26 | 3.14 | 0 | 26,300 | -0.1 |
| 15/01/2021 |
3.20
|
15,100 | 3.14 | 3.26 | 3.14 | 0 | 2,100 | -0.0 |
| 14/01/2021 |
3.14
|
76,589 | 3.20 | 3.20 | 3.08 | 0 | 1,300 | -0.0 |
| 13/01/2021 |
3.20
|
26,400 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 12/01/2021 |
3.26
|
10,000 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 11/01/2021 |
3.32
|
1,400 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 |
| 08/01/2021 |
3.26
|
22,100 | 3.26 | 3.39 | 3.20 | 0 | 300 | -0.0 |
| 07/01/2021 |
3.26
|
9,900 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 06/01/2021 |
3.32
|
11,145 | 3.26 | 3.32 | 3.14 | 0 | 0 | 0 |
| 05/01/2021 |
3.26
|
701 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 |
| 04/01/2021 |
3.26
|
37,200 | 3.08 | 3.26 | 3.08 | 0 | 0 | 0 |
| 31/12/2020 |
3.08
|
20,100 | 2.96 | 3.08 | 2.89 | 0 | 0 | 0 |
| 30/12/2020 |
2.96
|
45,413 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
| 29/12/2020 |
3.02
|
4,145 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 28/12/2020 |
3.02
|
4,950 | 2.96 | 3.02 | 2.89 | 0 | 0 | 0 |
| 25/12/2020 |
2.96
|
5,100 | 2.96 | 2.96 | 2.71 | 0 | 0 | 0 |
| 24/12/2020 |
2.96
|
48,300 | 2.89 | 3.02 | 2.96 | 0 | 0 | 0 |
| 23/12/2020 |
2.89
|
4,000 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
| 22/12/2020 |
3.02
|
79,400 | 2.96 | 3.02 | 2.89 | 0 | 0 | 0 |