| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.18 | -4.41% | 155,000 | 0 | 0 |
3.85
4.08
3.98
|
|
2 tháng
(2026-01-16) |
-0.12 | -2.99% | 293,900 | 0 | 0 |
3.85
4.08
3.98
|
|
3 tháng
(2025-12-17) |
-0.14 | -3.47% | 536,500 | -600 | -0.0 |
3.83
4.10
3.98
|
|
6 tháng
(2025-09-18) |
-0.22 | -5.43% | 1,167,700 | -700 | -0.0 |
3.83
4.28
3.98
|
|
12 tháng
(2025-03-24) |
-0.10 | -2.50% | 4,453,800 | -500 | -0.0 |
3.68
4.28
3.98
|
|
24 tháng
(2024-03-27) |
-0.58 | -12.87% | 7,150,400 | -11,800 | -0.0 |
3.68
4.48
3.98
|
|
36 tháng
(2023-04-03) |
0.14 | 3.67% | 16,003,400 | -31,700 | -0.1 |
3.68
5.27
3.98
|
|
60 tháng
(2021-04-12) |
-1.36 | -25.88% | 80,429,300 | 91,013 | 1.2 |
3.29
8.46
3.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
5.18
|
107,800 | 5.07 | 5.22 | 5.08 | 0 | 0 | 0 |
| 24/05/2021 |
5.07
|
85,900 | 4.90 | 5.11 | 4.90 | 0 | 0 | 0 |
| 21/05/2021 |
4.90
|
108,700 | 4.85 | 4.93 | 4.74 | 300 | 0 | 0.0 |
| 20/05/2021 |
4.85
|
23,300 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
| 19/05/2021 |
4.95
|
66,300 | 5.10 | 5.10 | 4.93 | 0 | 0 | 0 |
| 18/05/2021 |
5.10
|
41,400 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
| 17/05/2021 |
5.15
|
75,300 | 5.17 | 5.18 | 5.15 | 0 | 0 | 0 |
| 14/05/2021 |
5.17
|
141,500 | 5.18 | 5.22 | 5.15 | 1,000 | 0 | 0.0 |
| 13/05/2021 |
5.18
|
69,900 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 |
| 12/05/2021 |
5.18
|
87,200 | 5.11 | 5.19 | 5.11 | 1,700 | 0 | 0.0 |
| 11/05/2021 |
5.11
|
51,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/05/2021 |
5.10
|
50,100 | 5.11 | 5.19 | 5.08 | 300 | 0 | 0.0 |
| 07/05/2021 |
5.11
|
85,100 | 5.18 | 5.19 | 5.06 | 100 | 0 | 0.0 |
| 06/05/2021 |
5.18
|
147,500 | 5.35 | 5.38 | 5.14 | 3,000 | 500 | 0.0 |
| 05/05/2021 |
5.35
|
207,800 | 5.18 | 5.37 | 5.10 | 0 | 500 | -0.0 |
| 04/05/2021 |
5.18
|
182,600 | 5.32 | 5.32 | 4.97 | 0 | 0 | 0 |
| 29/04/2021 |
5.32
|
40,600 | 5.26 | 5.50 | 5.26 | 500 | 0 | 0.0 |
| 28/04/2021 |
5.26
|
85,800 | 5.29 | 5.52 | 5.14 | 100 | 0 | 0.0 |
| 27/04/2021 |
5.29
|
33,800 | 5.51 | 5.51 | 5.14 | 0 | 0 | 0 |
| 26/04/2021 |
5.51
|
140,800 | 5.43 | 5.66 | 5.41 | 2,500 | 0 | 0.0 |
| 23/04/2021 |
5.43
|
160,400 | 5.70 | 5.70 | 5.31 | 1,000 | 7,000 | -0.0 |
| 22/04/2021 |
5.70
|
191,100 | 6.12 | 6.12 | 5.70 | 100 | 0 | 0.0 |
| 20/04/2021 |
6.12
|
146,500 | 6.25 | 6.25 | 5.84 | 1,000 | 0 | 0.0 |
| 19/04/2021 |
6.25
|
407,300 | 5.97 | 6.25 | 5.59 | 0 | 0 | 0 |
| 16/04/2021 |
5.97
|
537,500 | 6.41 | 6.58 | 5.97 | 18,100 | 31,000 | -0.1 |
| 15/04/2021 |
6.41
|
609,200 | 5.99 | 6.41 | 6.00 | 0 | 10,000 | -0.1 |
| 14/04/2021 |
5.99
|
261,000 | 5.61 | 5.99 | 5.43 | 0 | 25,000 | -0.2 |
| 13/04/2021 |
5.61
|
697,300 | 5.26 | 5.62 | 5.26 | 0 | 5,000 | -0.0 |
| 12/04/2021 |
5.26
|
346,300 | 5.20 | 5.34 | 5.16 | 0 | 0 | 0 |
| 09/04/2021 |
5.20
|
84,300 | 5.22 | 5.26 | 5.06 | 0 | 0 | 0 |
| 08/04/2021 |
5.22
|
144,000 | 5.26 | 5.34 | 5.18 | 0 | 0 | 0 |
| 07/04/2021 |
5.26
|
340,900 | 5.01 | 5.35 | 5.01 | 0 | 53,300 | -0.3 |
| 06/04/2021 |
5.01
|
64,600 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
| 05/04/2021 |
5.01
|
136,800 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 |
| 02/04/2021 |
4.95
|
128,900 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
| 01/04/2021 |
5.04
|
129,800 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 |
| 31/03/2021 |
5.04
|
70,600 | 5.10 | 5.10 | 4.93 | 0 | 0 | 0 |
| 30/03/2021 |
5.10
|
272,400 | 4.91 | 5.17 | 4.91 | 0 | 500 | -0.0 |
| 29/03/2021 |
4.91
|
156,900 | 4.84 | 4.91 | 4.77 | 0 | 0 | 0 |
| 26/03/2021 |
4.84
|
116,500 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 |
| 25/03/2021 |
4.93
|
108,300 | 5.07 | 5.10 | 4.77 | 0 | 0 | 0 |
| 24/03/2021 |
5.07
|
368,900 | 4.81 | 5.14 | 4.69 | 500 | 2,100 | -0.0 |
| 23/03/2021 |
4.81
|
113,000 | 4.89 | 4.89 | 4.78 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
4.89
|
452,700 | 4.92 | 4.93 | 4.73 | 0 | 0 | 0 |
| 19/03/2021 |
4.92
|
376,600 | 5.12 | 5.12 | 4.90 | 0 | 0 | 0 |
| 18/03/2021 |
5.12
|
602,000 | 5.14 | 5.34 | 4.94 | 0 | 7,400 | -0.0 |
| 17/03/2021 |
5.14
|
438,100 | 4.81 | 5.14 | 4.93 | 0 | 20,000 | -0.1 |
| 16/03/2021 |
4.81
|
455,600 | 4.50 | 4.81 | 4.58 | 3,000 | 38,900 | -0.2 |
| 15/03/2021 |
4.50
|
777,900 | 4.21 | 4.50 | 4.18 | 0 | 23,200 | -0.1 |
| 12/03/2021 |
4.21
|
115,300 | 4.18 | 4.23 | 4.15 | 0 | 0 | 0 |
| 11/03/2021 |
4.18
|
89,100 | 4.17 | 4.23 | 4.17 | 0 | 0 | 0 |
| 10/03/2021 |
4.17
|
50,000 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
| 09/03/2021 |
4.22
|
81,800 | 4.23 | 4.25 | 4.08 | 0 | 0 | 0 |
| 08/03/2021 |
4.23
|
93,900 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
| 05/03/2021 |
4.19
|
65,000 | 4.14 | 4.25 | 4.11 | 0 | 0 | 0 |
| 04/03/2021 |
4.14
|
128,000 | 4.14 | 4.36 | 4.11 | 0 | 0 | 0 |
| 03/03/2021 |
4.14
|
125,800 | 4.05 | 4.14 | 4.00 | 0 | 0 | 0 |
| 02/03/2021 |
4.05
|
56,800 | 4.07 | 4.08 | 4.03 | 1,000 | 18,800 | -0.1 |
| 01/03/2021 |
4.07
|
47,800 | 4.06 | 4.11 | 4.06 | 0 | 1,200 | -0.0 |
| 26/02/2021 |
4.06
|
52,100 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
| 25/02/2021 |
4.10
|
93,100 | 4.06 | 4.21 | 4.01 | 0 | 0 | 0 |
| 24/02/2021 |
4.06
|
50,900 | 4.19 | 4.27 | 4.01 | 0 | 0 | 0 |
| 23/02/2021 |
4.19
|
223,200 | 3.95 | 4.20 | 3.95 | 9,100 | 1,700 | 0.0 |
| 22/02/2021 |
3.95
|
192,400 | 3.86 | 4.00 | 3.82 | 0 | 0 | 0 |
| 19/02/2021 |
3.86
|
17,600 | 3.83 | 3.86 | 3.78 | 0 | 500 | -0.0 |
| 18/02/2021 |
3.83
|
51,000 | 3.86 | 3.95 | 3.79 | 0 | 200 | -0.0 |
| 17/02/2021 |
3.86
|
58,000 | 3.78 | 3.95 | 3.78 | 0 | 200 | -0.0 |
| 09/02/2021 |
3.78
|
4,200 | 3.70 | 3.78 | 3.70 | 500 | 0 | 0.0 |
| 08/02/2021 |
3.70
|
73,500 | 3.89 | 3.89 | 3.70 | 200 | 0 | 0.0 |
| 05/02/2021 |
3.89
|
22,300 | 3.90 | 3.90 | 3.79 | 200 | 0 | 0.0 |
| 04/02/2021 |
3.90
|
11,600 | 3.86 | 3.95 | 3.79 | 0 | 0 | 0 |
| 03/02/2021 |
3.86
|
25,200 | 3.70 | 3.95 | 3.62 | 0 | 0 | 0 |
| 02/02/2021 |
3.70
|
7,600 | 3.58 | 3.70 | 3.49 | 0 | 0 | 0 |
| 01/02/2021 |
3.58
|
79,300 | 3.78 | 3.78 | 3.54 | 0 | 0 | 0 |
| 29/01/2021 |
3.78
|
16,500 | 3.60 | 3.78 | 3.39 | 0 | 0 | 0 |
| 28/01/2021 |
3.60
|
194,900 | 3.86 | 3.86 | 3.60 | 3,000 | 0 | 0.0 |
| 27/01/2021 |
3.86
|
69,400 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
| 26/01/2021 |
4.09
|
48,800 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 25/01/2021 |
4.17
|
51,800 | 4.20 | 4.23 | 3.95 | 0 | 0 | 0 |
| 22/01/2021 |
4.20
|
48,400 | 4.25 | 4.26 | 4.13 | 0 | 0 | 0 |
| 21/01/2021 |
4.25
|
99,000 | 4.09 | 4.36 | 4.09 | 0 | 0 | 0 |
| 20/01/2021 |
4.09
|
91,000 | 4.27 | 4.27 | 3.98 | 0 | 0 | 0 |
| 19/01/2021 |
4.27
|
60,700 | 4.36 | 4.36 | 4.05 | 0 | 0 | 0 |
| 18/01/2021 |
4.36
|
75,700 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 15/01/2021 |
4.36
|
146,100 | 4.26 | 4.44 | 4.19 | 0 | 100 | -0.0 |
| 14/01/2021 |
4.26
|
98,900 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
| 13/01/2021 |
4.27
|
132,000 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
| 12/01/2021 |
4.32
|
101,100 | 4.13 | 4.39 | 4.01 | 0 | 0 | 0 |
| 11/01/2021 |
4.13
|
260,700 | 3.86 | 4.13 | 3.82 | 0 | 1,200 | -0.0 |
| 08/01/2021 |
3.86
|
64,500 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
| 07/01/2021 |
3.93
|
104,900 | 3.90 | 3.93 | 3.70 | 0 | 0 | 0 |
| 06/01/2021 |
3.90
|
320,600 | 3.85 | 4.03 | 3.74 | 0 | 0 | 0 |
| 05/01/2021 |
3.85
|
600,000 | 3.75 | 4.00 | 3.75 | 0 | 31,300 | -0.1 |
| 04/01/2021 |
3.75
|
36,800 | 3.61 | 3.78 | 3.62 | 0 | 0 | 0 |
| 31/12/2020 |
3.61
|
40,130 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 |
| 30/12/2020 |
3.61
|
109,500 | 3.51 | 3.69 | 3.47 | 0 | 0 | 0 |
| 29/12/2020 |
3.51
|
26,900 | 3.53 | 3.53 | 3.46 | 0 | 10 | -0.0 |
| 28/12/2020 |
3.53
|
22,880 | 3.49 | 3.53 | 3.47 | 0 | 0 | 0 |
| 25/12/2020 |
3.49
|
35,420 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 24/12/2020 |
3.49
|
43,540 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |