| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.05 | -1.59% | 3,367,200 | 2,300 | 0 |
2.96
3.32
3.09
|
|
2 tháng
(2026-04-20) |
-0.24 | -7.21% | 4,553,300 | 2,900 | 0 |
2.96
3.34
3.09
|
|
3 tháng
(2026-03-23) |
-0.19 | -5.79% | 6,216,600 | 2,900 | 0 |
2.96
3.40
3.09
|
|
6 tháng
(2025-12-22) |
-2.03 | -39.65% | 12,344,500 | 30,300 | 0.1 |
2.96
5.14
3.09
|
|
12 tháng
(2025-06-24) |
-3.36 | -52.09% | 50,379,300 | 67,700 | 0.3 |
2.96
7.23
3.09
|
|
24 tháng
(2024-07-01) |
-5.96 | -65.86% | 140,586,700 | -160,352 | -1.3 |
2.96
9.08
3.09
|
|
36 tháng
(2023-07-05) |
-21.71 | -87.54% | 341,806,100 | 108,048 | 1.9 |
2.96
25.50
3.09
|
|
60 tháng
(2021-07-15) |
-4.09 | -56.99% | 375,631,000 | -6,329,306 | -644.4 |
2.96
29.45
3.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 23/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 20/08/2021 |
6.53
|
1,000 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 |
| 19/08/2021 |
6.73
|
500 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 |
| 18/08/2021 |
6.53
|
4,900 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 |
| 17/08/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 16/08/2021 |
6.99
|
11,900 | 6.53 | 6.99 | 6.14 | 0 | 0 | 0 |
| 13/08/2021 |
6.53
|
800 | 6.53 | 6.53 | 6.20 | 0 | 0 | 0 |
| 12/08/2021 |
6.53
|
700 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 |
| 11/08/2021 |
6.66
|
1,000 | 6.79 | 6.79 | 6.66 | 0 | 0 | 0 |
| 10/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 09/08/2021 |
6.79
|
800 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 06/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 05/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 04/08/2021 |
6.79
|
600 | 6.56 | 6.79 | 6.14 | 0 | 0 | 0 |
| 03/08/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 02/08/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 30/07/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 29/07/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 28/07/2021 |
6.56
|
5,000 | 6.53 | 6.56 | 6.56 | 0 | 0 | 0 |
| 27/07/2021 |
6.53
|
100 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 |
| 26/07/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 23/07/2021 |
6.66
|
600 | 6.73 | 6.73 | 6.27 | 0 | 0 | 0 |
| 22/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 21/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 20/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 19/07/2021 |
6.73
|
2,200 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 |
| 16/07/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/07/2021 |
7.18
|
800 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 |
| 14/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/07/2021 |
7.12
|
1,500 | 7.05 | 7.12 | 6.56 | 0 | 0 | 0 |
| 09/07/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 08/07/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 07/07/2021 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 06/07/2021 |
7.05
|
300 | 7.31 | 7.31 | 7.05 | 0 | 0 | 0 |
| 05/07/2021 |
7.31
|
200 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
| 02/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 01/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 30/06/2021 |
7.38
|
3,800 | 7.28 | 7.38 | 6.86 | 0 | 0 | 0 |
| 29/06/2021 |
7.28
|
3,700 | 7.12 | 7.48 | 7.18 | 0 | 1,200 | -0.0 |
| 28/06/2021 |
7.12
|
100 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 25/06/2021 |
7.31
|
400 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 24/06/2021 |
7.58
|
2,100 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 23/06/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/06/2021 |
7.58
|
100 | 7.28 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/06/2021 |
7.28
|
800 | 7.58 | 7.58 | 7.12 | 0 | 0 | 0 |
| 18/06/2021 |
7.58
|
300 | 7.38 | 7.58 | 7.18 | 0 | 0 | 0 |
| 17/06/2021 |
7.38
|
200 | 7.18 | 7.38 | 7.38 | 0 | 0 | 0 |
| 16/06/2021 |
7.18
|
14,300 | 7.64 | 7.64 | 7.12 | 0 | 0 | 0 |
| 15/06/2021 |
7.64
|
100 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
| 14/06/2021 |
7.77
|
9,300 | 7.64 | 7.97 | 7.58 | 0 | 0 | 0 |
| 11/06/2021 |
7.64
|
200 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
| 10/06/2021 |
7.58
|
1,700 | 7.51 | 8.03 | 7.51 | 0 | 0 | 0 |
| 09/06/2021 |
7.51
|
3,300 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 |
| 08/06/2021 |
7.74
|
600 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 07/06/2021 |
7.80
|
23,500 | 7.31 | 7.80 | 7.18 | 0 | 0 | 0 |
| 04/06/2021 |
7.31
|
16,500 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 03/06/2021 |
7.58
|
1,600 | 7.31 | 7.58 | 6.99 | 0 | 0 | 0 |
| 02/06/2021 |
7.31
|
11,700 | 7.71 | 7.71 | 7.31 | 0 | 0 | 0 |
| 01/06/2021 |
7.71
|
3,100 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 31/05/2021 |
7.84
|
2,600 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 28/05/2021 |
7.84
|
1,100 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 27/05/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 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 |