| 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) |
-0.30 | -11.54% | 2,522,400 | 0 | -0 |
2.20
2.60
2.30
|
|
2 tháng
(2026-01-12) |
-0.30 | -11.54% | 4,485,900 | -2,200 | -0.0 |
2.20
2.70
2.30
|
|
3 tháng
(2025-12-15) |
-0.40 | -14.81% | 6,214,000 | -2,200 | -0.0 |
2.20
2.80
2.30
|
|
6 tháng
(2025-09-15) |
-0.70 | -23.33% | 16,076,700 | -9,200 | -0.0 |
2.20
3.20
2.30
|
|
12 tháng
(2025-03-18) |
-1.40 | -37.84% | 52,483,000 | 5,200 | 0.0 |
2.20
3.70
2.30
|
|
24 tháng
(2024-03-25) |
-0.70 | -23.33% | 96,585,280 | 8,400 | 0.0 |
2.20
4.20
2.30
|
|
36 tháng
(2023-03-29) |
0.20 | 9.52% | 146,976,254 | 1,700 | 0.0 |
1.90
4.30
2.30
|
|
60 tháng
(2021-04-08) |
-2.50 | -52.08% | 302,979,941 | 35,300 | 0.1 |
1.70
10.50
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
3.60
|
251,725 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/05/2021 |
3.50
|
123,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/05/2021 |
3.70
|
156,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/05/2021 |
3.80
|
547,200 | 3.60 | 3.80 | 3.50 | 100 | 0 | 0.0 |
| 17/05/2021 |
3.60
|
249,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/05/2021 |
3.70
|
154,108 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/05/2021 |
3.70
|
109,305 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/05/2021 |
3.70
|
233,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/05/2021 |
3.50
|
311,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/05/2021 |
3.60
|
376,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/05/2021 |
3.70
|
204,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2021 |
3.90
|
262,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/05/2021 |
3.90
|
611,500 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 04/05/2021 |
3.60
|
223,700 | 3.80 | 3.80 | 3.50 | 0 | 11,500 | -0.0 |
| 29/04/2021 |
3.80
|
158,100 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/04/2021 |
3.70
|
535,808 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 27/04/2021 |
3.50
|
340,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/04/2021 |
3.60
|
556,100 | 4 | 4 | 3.60 | 500 | 0 | 0.0 |
| 23/04/2021 |
4
|
394,600 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 22/04/2021 |
3.90
|
704,900 | 4.20 | 4.20 | 3.90 | 1,500 | 0 | 0.0 |
| 20/04/2021 |
4.20
|
1,225,500 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 19/04/2021 |
4.30
|
508,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 16/04/2021 |
4.50
|
1,623,700 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 15/04/2021 |
4.70
|
1,774,910 | 4.90 | 5 | 4.70 | 10,000 | 0 | 0.0 |
| 14/04/2021 |
4.90
|
711,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 13/04/2021 |
5
|
1,556,700 | 5.10 | 5.50 | 4.80 | 3,000 | 0 | 0.0 |
| 12/04/2021 |
5.10
|
1,041,500 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/04/2021 |
4.70
|
397,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/04/2021 |
4.80
|
627,800 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
| 07/04/2021 |
4.80
|
454,500 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/04/2021 |
4.40
|
1,390,700 | 4 | 4.40 | 3.90 | 0 | 29,400 | -0.1 |
| 05/04/2021 |
4
|
256,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/04/2021 |
4.10
|
124,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2021 |
4
|
108,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2021 |
4
|
170,200 | 4.20 | 4.20 | 3.90 | 2,600 | 0 | 0.0 |
| 30/03/2021 |
4.20
|
145,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
324,500 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 26/03/2021 |
3.80
|
73,600 | 3.80 | 3.80 | 3.50 | 3,800 | 0 | 0.0 |
| 25/03/2021 |
3.80
|
93,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/03/2021 |
3.80
|
142,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/03/2021 |
4
|
251,100 | 4 | 4.10 | 3.80 | 23,000 | 0 | 0.1 |
| 22/03/2021 |
4
|
646,700 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 19/03/2021 |
3.70
|
108,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.70
|
13,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.80
|
30,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/03/2021 |
3.70
|
39,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/03/2021 |
3.80
|
72,600 | 3.60 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 12/03/2021 |
3.60
|
93,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/03/2021 |
3.80
|
77,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/03/2021 |
3.80
|
198,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/03/2021 |
3.80
|
123,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/03/2021 |
3.80
|
178,800 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.80
|
216,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 04/03/2021 |
3.90
|
444,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/03/2021 |
3.60
|
151,100 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/03/2021 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/03/2021 |
3.50
|
36,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/02/2021 |
3.50
|
357,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/02/2021 |
3.20
|
27,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/02/2021 |
3.20
|
20,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/02/2021 |
3.30
|
21,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/02/2021 |
3.30
|
34,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
3.20
|
20,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/02/2021 |
3.50
|
11,800 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 17/02/2021 |
3.40
|
107,800 | 3.10 | 3.40 | 3.10 | 7,500 | 0 | 0.0 |
| 09/02/2021 |
3.10
|
41,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/02/2021 |
3.10
|
111,500 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
| 05/02/2021 |
3
|
149,000 | 3.20 | 3.40 | 2.90 | 0 | 0 | 0 |
| 04/02/2021 |
3.20
|
22,000 | 3.20 | 3.30 | 3.10 | 500 | 0 | 0.0 |
| 03/02/2021 |
3.20
|
21,200 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 02/02/2021 |
3.10
|
35,500 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
| 01/02/2021 |
3
|
45,300 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 29/01/2021 |
3.20
|
180,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/01/2021 |
3.50
|
141,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 27/01/2021 |
3.80
|
87,300 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 26/01/2021 |
4
|
594,300 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/01/2021 |
3.90
|
473,400 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 22/01/2021 |
3.60
|
47,200 | 3.60 | 3.60 | 3.30 | 500 | 0 | 0.0 |
| 21/01/2021 |
3.60
|
73,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/01/2021 |
3.70
|
72,800 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 19/01/2021 |
3.60
|
329,000 | 3.80 | 3.90 | 3.50 | 17,000 | 0 | 0.1 |
| 18/01/2021 |
3.80
|
181,000 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 15/01/2021 |
3.50
|
56,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/01/2021 |
3.60
|
110,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/01/2021 |
3.70
|
34,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
26,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/01/2021 |
3.60
|
154,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 08/01/2021 |
3.60
|
81,800 | 3.70 | 4 | 3.60 | 0 | 13,700 | -0.0 |
| 07/01/2021 |
3.70
|
132,300 | 3.40 | 3.70 | 3.50 | 0 | 5,200 | -0.0 |
| 06/01/2021 |
3.40
|
116,000 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/01/2021 |
3.10
|
147,700 | 2.90 | 3.10 | 2.90 | 13,700 | 0 | 0.0 |
| 04/01/2021 |
2.90
|
25,100 | 2.70 | 2.90 | 2.80 | 5,200 | 0 | 0.0 |
| 31/12/2020 |
2.70
|
20,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 30/12/2020 |
2.70
|
135,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/12/2020 |
2.70
|
47,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/12/2020 |
2.80
|
97,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 25/12/2020 |
2.70
|
25,200 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 24/12/2020 |
2.60
|
10,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 23/12/2020 |
2.70
|
201,400 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
| 22/12/2020 |
2.60
|
28,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |