| 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 | -13.64% | 59,200 | 0 | 0 |
1.90
2.30
2
|
|
2 tháng
(2026-01-12) |
-0.50 | -20.83% | 115,000 | 0 | 0 |
1.90
2.40
2
|
|
3 tháng
(2025-12-15) |
-0.50 | -20.83% | 170,200 | 0 | 0 |
1.90
2.50
2
|
|
6 tháng
(2025-09-15) |
-0.50 | -20.83% | 299,900 | 0 | 0 |
1.90
2.50
2
|
|
12 tháng
(2025-03-18) |
-1.50 | -44.12% | 1,072,300 | -13,570 | 0 |
1.90
3.50
2
|
|
24 tháng
(2024-03-25) |
-1.90 | -50% | 4,700,212 | -134,406 | -0.4 |
1.90
3.90
2
|
|
36 tháng
(2023-03-29) |
-1 | -34.48% | 16,740,751 | -468,972 | -1.6 |
1.90
4.80
2
|
|
60 tháng
(2021-04-08) |
-3.50 | -64.81% | 89,788,903 | -827,624 | -5.0 |
1.90
11.30
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
4.10
|
126,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/05/2021 |
4
|
149,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/05/2021 |
4.20
|
122,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/05/2021 |
4.30
|
189,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 17/05/2021 |
4.30
|
83,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/05/2021 |
4.50
|
102,255 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/05/2021 |
4.50
|
91,409 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/05/2021 |
4.60
|
174,844 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 11/05/2021 |
4.40
|
80,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/05/2021 |
4.30
|
84,334 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2021 |
4.40
|
148,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/05/2021 |
4.50
|
113,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2021 |
4.60
|
95,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/05/2021 |
4.40
|
48,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/04/2021 |
4.50
|
77,364 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 28/04/2021 |
4.50
|
74,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/04/2021 |
4.30
|
201,710 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/04/2021 |
4.50
|
240,852 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/04/2021 |
4.70
|
208,051 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/04/2021 |
4.60
|
274,560 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 20/04/2021 |
5
|
235,100 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 19/04/2021 |
5.30
|
160,283 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/04/2021 |
5.30
|
601,999 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 15/04/2021 |
5.50
|
420,196 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 14/04/2021 |
5.70
|
262,226 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 13/04/2021 |
5.50
|
526,176 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
| 12/04/2021 |
5.80
|
1,036,050 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 09/04/2021 |
5.30
|
279,575 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 08/04/2021 |
5.40
|
688,660 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/04/2021 |
5.60
|
744,430 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
| 06/04/2021 |
5.20
|
348,162 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/04/2021 |
5.10
|
852,699 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 02/04/2021 |
4.70
|
287,692 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/04/2021 |
4.50
|
165,880 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/03/2021 |
4.60
|
349,703 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/03/2021 |
4.70
|
473,300 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 29/03/2021 |
4.60
|
317,601 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/03/2021 |
4.50
|
266,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 25/03/2021 |
4.50
|
350,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/03/2021 |
4.40
|
203,714 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/03/2021 |
4.60
|
336,298 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 22/03/2021 |
4.60
|
333,400 | 4.50 | 4.60 | 4.40 | 5,500 | 0 | 0.0 |
| 19/03/2021 |
4.50
|
260,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/03/2021 |
4.50
|
144,632 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/03/2021 |
4.60
|
358,650 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/03/2021 |
4.50
|
455,150 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 15/03/2021 |
4.30
|
150,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/03/2021 |
4.30
|
160,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/03/2021 |
4.40
|
274,060 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 10/03/2021 |
4.20
|
510,748 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/03/2021 |
4.50
|
418,400 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 08/03/2021 |
4.70
|
897,400 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/03/2021 |
4.30
|
578,220 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 04/03/2021 |
4
|
363,831 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 03/03/2021 |
4
|
287,500 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 02/03/2021 |
3.80
|
318,238 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 01/03/2021 |
3.80
|
242,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/02/2021 |
3.70
|
133,870 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/02/2021 |
3.80
|
428,827 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 24/02/2021 |
3.70
|
479,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/02/2021 |
3.60
|
444,800 | 3.60 | 3.70 | 3.40 | 0 | 10,000 | -0.0 |
| 22/02/2021 |
3.60
|
169,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/02/2021 |
3.50
|
131,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/02/2021 |
3.60
|
148,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/02/2021 |
3.50
|
216,000 | 3.40 | 3.60 | 3.30 | 0 | 11,200 | -0.0 |
| 09/02/2021 |
3.40
|
69,966 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/02/2021 |
3.30
|
242,900 | 3.40 | 3.60 | 3.10 | 10,000 | 0 | 0.0 |
| 05/02/2021 |
3.40
|
63,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/02/2021 |
3.40
|
246,730 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/02/2021 |
3.60
|
208,450 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 02/02/2021 |
3.40
|
211,700 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 01/02/2021 |
3.30
|
209,500 | 3.60 | 3.60 | 3.30 | 2,000 | 0 | 0.0 |
| 29/01/2021 |
3.60
|
367,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/01/2021 |
3.70
|
221,020 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 27/01/2021 |
4.10
|
855,519 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
| 26/01/2021 |
4.50
|
972,043 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
| 25/01/2021 |
4.10
|
580,027 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/01/2021 |
3.80
|
641,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/01/2021 |
3.50
|
259,516 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/01/2021 |
3.50
|
528,430 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/01/2021 |
3.60
|
348,150 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/01/2021 |
3.90
|
406,165 | 3.70 | 4 | 3.60 | 0 | 3,100 | -0.0 |
| 15/01/2021 |
3.70
|
256,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/01/2021 |
3.60
|
148,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2021 |
3.50
|
549,982 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
453,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/01/2021 |
3.70
|
306,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/01/2021 |
3.60
|
482,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 07/01/2021 |
3.30
|
244,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/01/2021 |
3.40
|
166,610 | 3.30 | 3.40 | 3.20 | 0 | 800 | -0.0 |
| 05/01/2021 |
3.30
|
223,110 | 3.30 | 3.40 | 3.20 | 2,000 | 0 | 0.0 |
| 04/01/2021 |
3.30
|
805,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
54,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 30/12/2020 |
2.90
|
147,952 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
| 29/12/2020 |
3
|
197,630 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/12/2020 |
3
|
211,350 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
| 25/12/2020 |
2.90
|
143,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 24/12/2020 |
2.90
|
200,580 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 23/12/2020 |
2.90
|
277,080 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 22/12/2020 |
3
|
289,651 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |