| 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) |
-0.57 | -14.18% | 2,068,400 | -8,000 | -0.0 |
3.29
4.08
3.44
|
|
2 tháng
(2026-01-19) |
-1.11 | -24.34% | 4,148,200 | -5,000 | -0.0 |
3.29
4.56
3.44
|
|
3 tháng
(2025-12-18) |
-1.77 | -33.91% | 6,235,200 | 27,400 | 0.1 |
3.29
5.22
3.44
|
|
6 tháng
(2025-09-19) |
-3.20 | -48.12% | 15,342,500 | 81,300 | 0.5 |
3.29
6.70
3.44
|
|
12 tháng
(2025-03-24) |
-4.25 | -55.19% | 65,386,100 | -46,152 | -0.2 |
3.29
7.80
3.44
|
|
24 tháng
(2024-03-28) |
-7.05 | -67.14% | 179,352,400 | -213,752 | -2.7 |
3.29
10.50
3.44
|
|
36 tháng
(2023-04-03) |
-13.55 | -79.71% | 346,406,300 | 103,248 | 1.4 |
3.29
29.45
3.44
|
|
60 tháng
(2021-04-13) |
-4.35 | -55.79% | 369,538,300 | -6,351,406 | -644.6 |
3.29
29.45
3.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
7.84
|
2,100 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 25/05/2021 |
7.77
|
3,000 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 24/05/2021 |
7.84
|
15,700 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 21/05/2021 |
7.84
|
10,800 | 7.84 | 7.84 | 7.51 | 0 | 0 | 0 |
| 20/05/2021 |
7.84
|
13,000 | 7.61 | 7.90 | 7.61 | 0 | 0 | 0 |
| 19/05/2021 |
7.61
|
21,000 | 7.51 | 7.64 | 6.99 | 0 | 18,000 | -0.2 |
| 18/05/2021 |
7.51
|
3,100 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 17/05/2021 |
7.84
|
6,400 | 7.67 | 7.84 | 7.67 | 0 | 0 | 0 |
| 14/05/2021 |
7.67
|
5,900 | 7.74 | 7.84 | 7.67 | 0 | 0 | 0 |
| 13/05/2021 |
7.74
|
21,900 | 8.13 | 8.13 | 7.58 | 0 | 0 | 0 |
| 12/05/2021 |
8.13
|
200 | 8.03 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/05/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 10/05/2021 |
8.03
|
43,800 | 7.84 | 8.16 | 7.84 | 0 | 0 | 0 |
| 07/05/2021 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/05/2021 |
7.84
|
4,900 | 8.00 | 8.00 | 7.71 | 0 | 0 | 0 |
| 05/05/2021 |
8.00
|
2,300 | 7.71 | 8.00 | 7.84 | 0 | 0 | 0 |
| 04/05/2021 |
7.71
|
400 | 7.97 | 8.00 | 7.48 | 0 | 0 | 0 |
| 29/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/04/2021 |
7.97
|
100 | 7.87 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/04/2021 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/04/2021 |
7.87
|
2,100 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
| 23/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/04/2021 |
7.84
|
11,400 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 20/04/2021 |
7.77
|
600 | 7.67 | 7.77 | 7.61 | 0 | 0 | 0 |
| 19/04/2021 |
7.67
|
300 | 7.64 | 7.67 | 7.64 | 0 | 0 | 0 |
| 16/04/2021 |
7.64
|
2,500 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 15/04/2021 |
7.84
|
700 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
| 14/04/2021 |
7.84
|
4,300 | 7.80 | 7.87 | 7.71 | 0 | 0 | 0 |
| 13/04/2021 |
7.80
|
12,000 | 7.71 | 7.87 | 7.64 | 0 | 0 | 0 |
| 12/04/2021 |
7.71
|
7,000 | 7.44 | 7.71 | 7.22 | 0 | 0 | 0 |
| 09/04/2021 |
7.44
|
1,400 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 08/04/2021 |
7.38
|
700 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 07/04/2021 |
7.38
|
4,100 | 7.31 | 7.41 | 7.18 | 0 | 0 | 0 |
| 06/04/2021 |
7.31
|
7,200 | 7.44 | 7.48 | 7.18 | 0 | 0 | 0 |
| 05/04/2021 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 01/04/2021 |
7.44
|
2,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/03/2021 |
7.44
|
2,400 | 7.38 | 7.44 | 7.28 | 0 | 0 | 0 |
| 30/03/2021 |
7.38
|
2,800 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 29/03/2021 |
7.38
|
1,700 | 7.38 | 7.44 | 7.12 | 0 | 0 | 0 |
| 26/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 25/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 24/03/2021 |
7.38
|
1,400 | 7.28 | 7.38 | 7.18 | 0 | 0 | 0 |
| 23/03/2021 |
7.28
|
1,300 | 7.35 | 7.35 | 7.12 | 0 | 0 | 0 |
| 22/03/2021 |
7.35
|
100 | 7.38 | 7.38 | 7.35 | 0 | 0 | 0 |
| 19/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/03/2021 |
7.38
|
1,300 | 7.35 | 7.38 | 7.18 | 0 | 0 | 0 |
| 17/03/2021 |
7.35
|
2,400 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 |
| 16/03/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/03/2021 |
7.44
|
100 | 7.25 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/03/2021 |
7.25
|
5,900 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
| 11/03/2021 |
7.31
|
1,100 | 7.35 | 7.35 | 7.18 | 0 | 0 | 0 |
| 10/03/2021 |
7.35
|
2,000 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 09/03/2021 |
7.38
|
400 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 08/03/2021 |
7.44
|
300 | 7.25 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/03/2021 |
7.25
|
800 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
| 04/03/2021 |
7.25
|
600 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
| 03/03/2021 |
7.31
|
3,800 | 7.41 | 7.41 | 7.02 | 0 | 0 | 0 |
| 02/03/2021 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/03/2021 |
7.41
|
200 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 26/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/02/2021 |
7.35
|
300 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
| 24/02/2021 |
7.44
|
1,500 | 7.18 | 7.51 | 7.15 | 0 | 0 | 0 |
| 23/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/02/2021 |
7.18
|
1,500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 19/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/02/2021 |
7.18
|
3,100 | 7.44 | 7.44 | 7.02 | 0 | 0 | 0 |
| 17/02/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/02/2021 |
7.44
|
100 | 7.18 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/02/2021 |
7.18
|
1,500 | 7.38 | 7.38 | 7.05 | 0 | 0 | 0 |
| 05/02/2021 |
7.38
|
6,600 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 04/02/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 03/02/2021 |
7.38
|
100 | 6.92 | 7.38 | 7.38 | 0 | 0 | 0 |
| 02/02/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 01/02/2021 |
6.92
|
600 | 7.25 | 7.25 | 6.79 | 0 | 0 | 0 |
| 29/01/2021 |
7.25
|
100 | 6.82 | 7.25 | 7.25 | 0 | 0 | 0 |
| 28/01/2021 |
6.82
|
5,600 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 |
| 27/01/2021 |
7.31
|
700 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
| 26/01/2021 |
7.44
|
200 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 |
| 25/01/2021 |
7.51
|
200 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 |
| 22/01/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 21/01/2021 |
7.51
|
6,400 | 7.25 | 7.51 | 7.38 | 0 | 0 | 0 |
| 20/01/2021 |
7.25
|
800 | 7.64 | 7.64 | 7.12 | 0 | 0 | 0 |
| 19/01/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/01/2021 |
7.64
|
4,600 | 7.64 | 7.90 | 7.64 | 0 | 0 | 0 |
| 15/01/2021 |
7.64
|
8,100 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
| 14/01/2021 |
7.64
|
1,900 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 |
| 13/01/2021 |
7.64
|
2,700 | 7.51 | 8.00 | 7.51 | 0 | 0 | 0 |
| 12/01/2021 |
7.51
|
1,100 | 7.54 | 7.54 | 7.51 | 0 | 0 | 0 |
| 11/01/2021 |
7.54
|
4,600 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
| 08/01/2021 |
7.38
|
9,800 | 7.35 | 7.38 | 7.31 | 0 | 0 | 0 |
| 07/01/2021 |
7.35
|
6,100 | 7.22 | 7.35 | 7.28 | 0 | 0 | 0 |
| 06/01/2021 |
7.22
|
5,500 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
| 05/01/2021 |
7.28
|
300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 04/01/2021 |
7.28
|
2,600 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
| 31/12/2020 |
7.18
|
4,210 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 |
| 30/12/2020 |
7.18
|
4,430 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 |
| 29/12/2020 |
7.44
|
620 | 7.18 | 7.44 | 7.05 | 0 | 0 | 0 |
| 28/12/2020 |
7.18
|
1,250 | 7.15 | 7.18 | 7.12 | 0 | 0 | 0 |
| 25/12/2020 |
7.15
|
1,850 | 7.12 | 7.18 | 6.63 | 0 | 0 | 0 |