| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.50 | -6.25% | 89,900 | 0 | 0 |
7.50
8.20
7.50
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.60% | 299,000 | 0 | 0 |
6.90
8.20
7.50
|
|
3 tháng
(2026-01-30) |
0.30 | 4.17% | 355,600 | 200 | 0.0 |
6.90
8.20
7.50
|
|
6 tháng
(2025-11-03) |
-0.20 | -2.60% | 729,700 | 200 | 0.0 |
6.60
8.20
7.50
|
|
12 tháng
(2025-05-05) |
1.20 | 19.05% | 1,999,700 | -8,300 | -0.0 |
6.30
8.20
7.50
|
|
24 tháng
(2024-05-10) |
0.70 | 10.29% | 4,448,862 | -8,300 | 0.0 |
4.30
8.20
7.50
|
|
36 tháng
(2023-05-16) |
3.50 | 87.50% | 5,734,488 | -8,400 | 0.0 |
4
8.20
7.50
|
|
60 tháng
(2021-05-26) |
3.70 | 97.37% | 33,862,495 | -65,100 | -0.3 |
3
14.30
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/07/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/07/2021 |
4
|
1,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 02/07/2021 |
4.10
|
12,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/07/2021 |
4.30
|
31,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 30/06/2021 |
4.30
|
16,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/06/2021 |
4.40
|
10,419 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/06/2021 |
4.30
|
5,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/06/2021 |
4.50
|
6,900 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/06/2021 |
4.30
|
4,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/06/2021 |
4.50
|
500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/06/2021 |
4.30
|
4,420 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/06/2021 |
4.50
|
17,600 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 18/06/2021 |
4.30
|
15,330 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/06/2021 |
4.30
|
12,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/06/2021 |
4.30
|
1,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/06/2021 |
4.20
|
18,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/06/2021 |
4.40
|
2,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2021 |
4.30
|
10,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/06/2021 |
4.30
|
4,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/06/2021 |
4.40
|
1,636 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/06/2021 |
4.30
|
41,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/06/2021 |
4.50
|
66,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/06/2021 |
4.20
|
5,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 03/06/2021 |
4.20
|
6,600 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/06/2021 |
3.90
|
18,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/06/2021 |
4
|
6,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/05/2021 |
4
|
9,436 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2021 |
3.70
|
13,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/05/2021 |
3.80
|
12,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/05/2021 |
3.80
|
7,500 | 4.20 | 4.30 | 3.80 | 0 | 1,000 | -0.0 |
| 25/05/2021 |
3.90
|
8,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/05/2021 |
4
|
6,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 21/05/2021 |
4.20
|
3,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/05/2021 |
4
|
51,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/05/2021 |
4.10
|
2,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/05/2021 |
4.10
|
11,627 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 17/05/2021 |
4.10
|
5,500 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 14/05/2021 |
4.10
|
15,900 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 13/05/2021 |
4.10
|
9,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/05/2021 |
4.20
|
6,900 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 11/05/2021 |
4.10
|
45,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/05/2021 |
4.10
|
8,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2021 |
4.10
|
9,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/05/2021 |
4.10
|
29,109 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 05/05/2021 |
4.30
|
27,900 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 04/05/2021 |
4
|
25,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 29/04/2021 |
4
|
11,300 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 28/04/2021 |
4
|
41,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 27/04/2021 |
4.60
|
2,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/04/2021 |
4.20
|
32,700 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 23/04/2021 |
4.60
|
6,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/04/2021 |
4.80
|
46,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/04/2021 |
5
|
34,882 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 19/04/2021 |
4.90
|
64,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/04/2021 |
5
|
90,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/04/2021 |
5.40
|
75,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 14/04/2021 |
5.60
|
34,697 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 13/04/2021 |
5.90
|
141,240 | 5.20 | 5.90 | 5.20 | 1,000 | 0 | 0.0 |
| 12/04/2021 |
5.50
|
212,039 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 |
| 09/04/2021 |
4.90
|
40,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/04/2021 |
4.90
|
193,200 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 07/04/2021 |
4.90
|
145,920 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 06/04/2021 |
4.50
|
77,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 05/04/2021 |
4.40
|
145,356 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
| 02/04/2021 |
4.10
|
29,830 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/04/2021 |
4.10
|
14,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/03/2021 |
4.10
|
51,100 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 30/03/2021 |
4.20
|
92,513 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
87,877 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/03/2021 |
3.80
|
20,700 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/03/2021 |
3.80
|
22,277 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 23/03/2021 |
3.90
|
38,669 | 3.90 | 4 | 3.90 | 500 | 600 | -0.0 |
| 22/03/2021 |
3.90
|
132,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 19/03/2021 |
3.70
|
4,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.70
|
22,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.70
|
23,738 | 3.60 | 3.80 | 3.60 | 600 | 0 | 0.0 |
| 16/03/2021 |
3.70
|
12,930 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 15/03/2021 |
3.60
|
5,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/03/2021 |
3.80
|
23,310 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/03/2021 |
3.50
|
76,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/03/2021 |
3.60
|
17,300 | 3.90 | 3.90 | 3.60 | 0 | 800 | -0.0 |
| 09/03/2021 |
4
|
23,300 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/03/2021 |
3.90
|
119,900 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.50
|
200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2021 |
3.40
|
12,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/03/2021 |
3.40
|
8,100 | 3.20 | 3.40 | 3.20 | 300 | 0 | 0.0 |
| 02/03/2021 |
3.30
|
39,227 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/03/2021 |
3.30
|
8,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/02/2021 |
3.20
|
15,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/02/2021 |
3.30
|
19,000 | 3.10 | 3.30 | 3.10 | 500 | 0 | 0.0 |
| 24/02/2021 |
3.20
|
54,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/02/2021 |
3.10
|
30,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/02/2021 |
3
|
36,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
2.90
|
89,000 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/02/2021 |
3.10
|
26,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2021 |
3.40
|
63,700 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/02/2021 |
3.50
|
5,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/02/2021 |
3.40
|
35,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |