| 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) |
-0.90 | -9.28% | 38,200 | 0 | 0 |
7.60
9.70
8.80
|
|
2 tháng
(2026-07-16) |
-0.40 | -4.35% | 71,700 | 0 | 0 |
7.60
9.80
8.80
|
|
3 tháng
(2026-06-16) |
0.10 | 1.15% | 171,900 | 0 | 0 |
7.60
9.80
8.80
|
|
6 tháng
(2026-03-18) |
1.60 | 22.22% | 542,000 | 0 | 0 |
7.20
9.80
8.80
|
|
12 tháng
(2025-09-19) |
2.30 | 35.38% | 1,386,300 | -2,300 | -0.0 |
6.50
9.80
8.80
|
|
24 tháng
(2024-09-24) |
2.10 | 31.34% | 3,544,144 | -21,300 | -0.1 |
4.30
9.80
8.80
|
|
36 tháng
(2023-10-02) |
3.80 | 76% | 5,541,043 | -8,400 | 0.0 |
4.30
9.80
8.80
|
|
60 tháng
(2021-10-11) |
3.70 | 72.55% | 29,793,927 | -64,100 | -0.3 |
3
14.30
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2021 |
11.70
|
388,200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/11/2021 |
10.20
|
238,730 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/11/2021 |
8.90
|
309,800 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| 11/11/2021 |
7.90
|
493,201 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 10/11/2021 |
6.90
|
252,300 | 6.80 | 7 | 6.80 | 0 | 35,000 | -0.2 |
| 09/11/2021 |
6.90
|
447,528 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/11/2021 |
6.80
|
344,135 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 05/11/2021 |
6.50
|
79,800 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/11/2021 |
6.70
|
89,807 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 03/11/2021 |
6.70
|
395,100 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |
| 02/11/2021 |
6.70
|
213,100 | 6.20 | 6.90 | 6.10 | 0 | 0 | 0 |
| 01/11/2021 |
6.30
|
206,241 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2021 |
6.30
|
93,000 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 28/10/2021 |
6.70
|
130,800 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 27/10/2021 |
6.70
|
130,205 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
| 26/10/2021 |
6.80
|
142,800 | 6.50 | 7.20 | 6.40 | 0 | 0 | 0 |
| 25/10/2021 |
6.60
|
207,029 | 6.20 | 6.70 | 6.20 | 100 | 0 | 0.0 |
| 22/10/2021 |
6.30
|
304,411 | 5.60 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/10/2021 |
5.60
|
71,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/10/2021 |
5.30
|
59,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/10/2021 |
5.40
|
110,811 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 18/10/2021 |
5.20
|
47,400 | 5.20 | 5.60 | 4.90 | 0 | 0 | 0 |
| 15/10/2021 |
5
|
49,200 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 14/10/2021 |
5
|
45,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
8,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/10/2021 |
5.10
|
57,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5.10
|
88,502 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5
|
72,706 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 07/10/2021 |
5.20
|
28,404 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 06/10/2021 |
5.30
|
44,619 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
39,401 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 04/10/2021 |
4.90
|
94,940 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 01/10/2021 |
4.80
|
74,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 30/09/2021 |
5
|
41,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 29/09/2021 |
5
|
21,919 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
| 28/09/2021 |
5.50
|
89,302 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 27/09/2021 |
5.40
|
254,348 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 24/09/2021 |
5.80
|
183,800 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
| 23/09/2021 |
6.50
|
742,339 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 22/09/2021 |
5.80
|
634,033 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 21/09/2021 |
5.50
|
138,700 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
5.10
|
337,983 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
| 17/09/2021 |
4.40
|
73,201 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 16/09/2021 |
4.90
|
91,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 15/09/2021 |
4.80
|
90,302 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 14/09/2021 |
4.60
|
170,935 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 13/09/2021 |
4.20
|
26,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/09/2021 |
4.30
|
26,949 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 09/09/2021 |
4.30
|
39,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/09/2021 |
4.30
|
40,402 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 07/09/2021 |
4.10
|
57,330 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/09/2021 |
4.20
|
58,153 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/09/2021 |
4
|
19,601 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 31/08/2021 |
3.90
|
8,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/08/2021 |
3.70
|
12,401 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/08/2021 |
3.90
|
9,602 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/08/2021 |
3.80
|
50,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/08/2021 |
3.80
|
5,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/08/2021 |
3.80
|
13,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.10
|
4,205 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/08/2021 |
3.90
|
12,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/08/2021 |
3.90
|
23,013 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 18/08/2021 |
3.90
|
1,615 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/08/2021 |
3.90
|
16,146 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 16/08/2021 |
4
|
22,319 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2021 |
4
|
19,216 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/08/2021 |
4
|
28,721 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/08/2021 |
3.90
|
10,310 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/08/2021 |
3.80
|
33,367 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/08/2021 |
3.80
|
3,703 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/08/2021 |
3.80
|
28,130 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/08/2021 |
3.90
|
19,609 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
9,100 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 03/08/2021 |
3.80
|
103 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/08/2021 |
3.80
|
1,961 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/07/2021 |
3.90
|
1,902 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/07/2021 |
3.90
|
3,812 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/07/2021 |
3.90
|
2,702 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/07/2021 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/07/2021 |
3.80
|
2,033 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/07/2021 |
3.80
|
784 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/07/2021 |
4
|
8,771 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/07/2021 |
3.70
|
11,339 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/07/2021 |
3.90
|
8,774 | 3.10 | 3.90 | 3.10 | 0 | 0 | 0 |
| 19/07/2021 |
3.50
|
45,061 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/07/2021 |
3.90
|
5,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2021 |
3.50
|
2,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/07/2021 |
3.50
|
78,900 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.90
|
3,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/07/2021 |
3.70
|
6,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/07/2021 |
3.80
|
34,350 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 08/07/2021 |
4.30
|
110 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 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 |