| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.17 | 4.44% | 152,900 | -600 | -0.0 |
3.83
4.06
3.99
|
|
2 tháng
(2025-12-01) |
-0.05 | -1.23% | 348,300 | 600 | 0.0 |
3.83
4.11
3.99
|
|
3 tháng
(2025-10-30) |
-0.09 | -2.20% | 587,000 | -700 | -0.0 |
3.83
4.14
3.99
|
|
6 tháng
(2025-08-01) |
0.12 | 3.19% | 1,942,200 | -700 | -0.0 |
3.83
4.28
3.99
|
|
12 tháng
(2025-02-03) |
0.13 | 3.45% | 4,581,200 | -8,800 | -0.0 |
3.68
4.28
3.99
|
|
24 tháng
(2024-02-15) |
-0.46 | -10.26% | 7,473,100 | -12,800 | -0.1 |
3.68
4.52
3.99
|
|
36 tháng
(2023-02-13) |
0.22 | 5.79% | 16,207,800 | -31,200 | 0.0 |
3.68
5.27
3.99
|
|
60 tháng
(2021-02-23) |
-0.19 | -4.60% | 86,771,800 | -65,487 | 0.3 |
3.29
8.46
3.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/12/2020 |
3.49
|
30,380 | 3.49 | 3.52 | 3.46 | 0 | 0 | 0 |
| 22/12/2020 |
3.49
|
53,680 | 3.42 | 3.49 | 3.41 | 0 | 0 | 0 |
| 21/12/2020 |
3.42
|
141,030 | 3.49 | 3.49 | 3.42 | 4,080 | 0 | 0.0 |
| 18/12/2020 |
3.49
|
41,360 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 17/12/2020 |
3.45
|
25,470 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 16/12/2020 |
3.49
|
27,510 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 |
| 15/12/2020 |
3.45
|
51,900 | 3.48 | 3.48 | 3.43 | 31,360 | 0 | 0.1 |
| 14/12/2020 |
3.48
|
61,700 | 3.50 | 3.50 | 3.40 | 3,540 | 0 | 0.0 |
| 11/12/2020 |
3.50
|
5,860 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 10/12/2020 |
3.50
|
910 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 |
| 09/12/2020 |
3.52
|
16,290 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
| 08/12/2020 |
3.52
|
22,480 | 3.52 | 3.54 | 3.45 | 0 | 0 | 0 |
| 07/12/2020 |
3.52
|
36,810 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
| 04/12/2020 |
3.54
|
10,110 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
| 03/12/2020 |
3.54
|
33,910 | 3.54 | 3.54 | 3.42 | 20,000 | 0 | 0.1 |
| 02/12/2020 |
3.54
|
129,650 | 3.40 | 3.54 | 3.37 | 0 | 0 | 0 |
| 01/12/2020 |
3.40
|
40,980 | 3.43 | 3.45 | 3.30 | 0 | 0 | 0 |
| 30/11/2020 |
3.43
|
10,780 | 3.40 | 3.43 | 3.32 | 0 | 0 | 0 |
| 27/11/2020 |
3.40
|
32,920 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 |
| 26/11/2020 |
3.44
|
9,250 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
| 25/11/2020 |
3.44
|
12,920 | 3.44 | 3.49 | 3.42 | 0 | 0 | 0 |
| 24/11/2020 |
3.44
|
14,570 | 3.45 | 3.54 | 3.37 | 0 | 0 | 0 |
| 23/11/2020 |
3.45
|
7,980 | 3.45 | 3.46 | 3.41 | 0 | 0 | 0 |
| 20/11/2020 |
3.45
|
7,180 | 3.44 | 3.45 | 3.41 | 0 | 0 | 0 |
| 19/11/2020 |
3.44
|
37,500 | 3.37 | 3.53 | 3.37 | 0 | 0 | 0 |
| 18/11/2020 |
3.37
|
22,880 | 3.37 | 3.41 | 3.29 | 0 | 0 | 0 |
| 17/11/2020 |
3.37
|
19,920 | 3.41 | 3.43 | 3.33 | 0 | 0 | 0 |
| 16/11/2020 |
3.41
|
21,740 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
| 13/11/2020 |
3.45
|
15,240 | 3.48 | 3.48 | 3.44 | 0 | 4,430 | -0.0 |