| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.33 | 13.87% | 1,838,200 | 0 | 0 |
2.33
2.71
2.60
|
|
2 tháng
(2026-06-01) |
0.25 | 10.16% | 2,818,600 | 0 | 0 |
2.33
2.71
2.60
|
|
3 tháng
(2026-05-04) |
0.04 | 1.50% | 4,060,800 | 0 | 0 |
2.33
2.71
2.60
|
|
6 tháng
(2026-01-30) |
-0.11 | -3.90% | 9,872,500 | 0 | 0 |
2.33
3.09
2.60
|
|
12 tháng
(2025-08-04) |
-0.73 | -21.22% | 16,523,100 | -200 | -0.0 |
2.33
3.63
2.60
|
|
24 tháng
(2024-08-08) |
-1.67 | -38.17% | 32,650,600 | -208 | -0.0 |
2.33
4.44
2.60
|
|
36 tháng
(2023-08-14) |
-1.54 | -36.24% | 68,998,300 | -47,208 | -0.2 |
2.33
4.63
2.60
|
|
60 tháng
(2021-08-24) |
-0.33 | -10.79% | 271,928,600 | -355,808 | -3.9 |
2.32
10.76
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
5.64
|
1,760,500 | 5.64 | 6.03 | 5.61 | 8,600 | 94,900 | -0.7 |
| 04/10/2021 |
5.64
|
608,900 | 5.27 | 5.64 | 5.64 | 0 | 0 | 0 |
| 01/10/2021 |
5.27
|
1,486,400 | 4.93 | 5.27 | 4.97 | 11,600 | 5,400 | 0.0 |
| 30/09/2021 |
4.93
|
256,500 | 4.89 | 5.13 | 4.90 | 1,900 | 11,500 | -0.1 |
| 29/09/2021 |
4.89
|
662,600 | 4.94 | 5.19 | 4.89 | 0 | 42,100 | -0.3 |
| 28/09/2021 |
4.94
|
1,240,300 | 4.62 | 4.94 | 4.33 | 53,200 | 7,800 | 0.3 |
| 27/09/2021 |
4.62
|
1,088,300 | 4.96 | 4.96 | 4.62 | 36,600 | 8,700 | 0.2 |
| 24/09/2021 |
4.96
|
1,597,500 | 5.33 | 5.38 | 4.96 | 40,300 | 5,400 | 0.2 |
| 23/09/2021 |
5.33
|
2,044,500 | 5.73 | 5.73 | 5.33 | 1,000 | 39,300 | -0.3 |
| 22/09/2021 |
5.73
|
1,361,900 | 5.89 | 5.91 | 5.49 | 17,000 | 11,700 | 0.0 |
| 21/09/2021 |
5.89
|
1,740,700 | 5.72 | 5.98 | 5.64 | 23,500 | 55,900 | -0.3 |
| 20/09/2021 |
5.72
|
4,180,700 | 5.35 | 5.72 | 4.98 | 20,000 | 0 | 0.1 |
| 17/09/2021 |
5.35
|
1,760,200 | 5.75 | 5.75 | 5.35 | 5,600 | 20,000 | -0.1 |
| 16/09/2021 |
5.75
|
362,000 | 5.38 | 5.75 | 5.75 | 46,900 | 700 | 0.4 |
| 15/09/2021 |
5.38
|
339,100 | 5.03 | 5.38 | 5.38 | 0 | 1,400 | -0.0 |
| 14/09/2021 |
5.03
|
168,900 | 4.70 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/09/2021 |
4.70
|
221,600 | 4.40 | 4.70 | 4.70 | 0 | 2,300 | -0.0 |
| 10/09/2021 |
4.40
|
286,400 | 4.11 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/09/2021 |
4.11
|
642,300 | 3.85 | 4.11 | 4.11 | 0 | 0 | 0 |
| 08/09/2021 |
3.85
|
1,606,400 | 3.60 | 3.85 | 3.48 | 23,000 | 11,900 | 0.1 |
| 07/09/2021 |
3.60
|
1,972,600 | 3.68 | 3.90 | 3.48 | 6,400 | 32,300 | -0.1 |
| 06/09/2021 |
3.68
|
1,314,500 | 3.45 | 3.68 | 3.57 | 25,700 | 33,300 | -0.0 |
| 01/09/2021 |
3.45
|
1,867,100 | 3.23 | 3.45 | 3.23 | 14,500 | 1,700 | 0.1 |
| 31/08/2021 |
3.23
|
894,400 | 3.16 | 3.26 | 3.11 | 25,100 | 4,600 | 0.1 |
| 30/08/2021 |
3.16
|
662,000 | 3.16 | 3.30 | 3.06 | 7,400 | 8,800 | -0.0 |
| 27/08/2021 |
3.16
|
704,900 | 3.14 | 3.30 | 3.06 | 13,700 | 18,900 | -0.0 |
| 26/08/2021 |
3.14
|
545,600 | 3.14 | 3.33 | 3.14 | 12,300 | 5,800 | 0.0 |
| 25/08/2021 |
3.14
|
1,027,000 | 3.04 | 3.19 | 3.03 | 9,200 | 9,300 | -0.0 |
| 24/08/2021 |
3.04
|
1,489,300 | 3.23 | 3.23 | 3.02 | 15,200 | 8,200 | 0.0 |
| 23/08/2021 |
3.23
|
1,104,700 | 3.33 | 3.33 | 3.16 | 21,300 | 100 | 0.1 |
| 20/08/2021 |
3.33
|
1,604,300 | 3.51 | 3.58 | 3.27 | 800 | 27,500 | -0.1 |
| 19/08/2021 |
3.51
|
2,778,400 | 3.28 | 3.51 | 3.40 | 16,400 | 600 | 0.1 |
| 18/08/2021 |
3.28
|
2,634,000 | 3.07 | 3.28 | 3.11 | 26,000 | 0 | 0.1 |
| 17/08/2021 |
3.07
|
461,400 | 3.09 | 3.14 | 3.05 | 14,700 | 1,000 | 0.1 |
| 16/08/2021 |
3.09
|
836,100 | 3.09 | 3.12 | 2.98 | 18,000 | 2,700 | 0.1 |
| 13/08/2021 |
3.09
|
452,000 | 3.17 | 3.17 | 3.08 | 0 | 3,300 | -0.0 |
| 12/08/2021 |
3.17
|
744,100 | 3.15 | 3.22 | 3.14 | 2,000 | 2,800 | -0.0 |
| 11/08/2021 |
3.15
|
945,100 | 3.16 | 3.26 | 3.13 | 14,500 | 2,100 | 0.1 |
| 10/08/2021 |
3.16
|
1,078,600 | 3.25 | 3.34 | 3.11 | 100 | 7,600 | -0.0 |
| 09/08/2021 |
3.25
|
882,500 | 3.17 | 3.28 | 3.03 | 10,700 | 1,600 | 0.0 |
| 06/08/2021 |
3.17
|
831,200 | 3.05 | 3.25 | 3.05 | 600 | 6,800 | -0.0 |
| 05/08/2021 |
3.05
|
715,500 | 3 | 3.18 | 2.98 | 20,300 | 0 | 0.1 |
| 04/08/2021 |
3
|
561,600 | 3 | 3.02 | 2.95 | 12,000 | 2,300 | 0.0 |
| 03/08/2021 |
3
|
250,200 | 3.01 | 3.06 | 2.95 | 3,000 | 400 | 0.0 |
| 02/08/2021 |
3.01
|
567,300 | 3.01 | 3.05 | 2.98 | 20,800 | 2,200 | 0.1 |
| 30/07/2021 |
3.01
|
670,000 | 3.05 | 3.08 | 3 | 11,200 | 4,600 | 0.0 |
| 29/07/2021 |
3.05
|
606,800 | 3.03 | 3.10 | 3.03 | 0 | 12,000 | -0.0 |
| 28/07/2021 |
3.03
|
747,000 | 2.96 | 3.12 | 2.96 | 1,400 | 3,900 | -0.0 |
| 27/07/2021 |
2.96
|
629,200 | 2.94 | 2.99 | 2.89 | 7,300 | 1,200 | 0.0 |
| 26/07/2021 |
2.94
|
602,800 | 2.91 | 2.95 | 2.80 | 9,800 | 0 | 0.0 |
| 23/07/2021 |
2.91
|
646,100 | 2.93 | 2.98 | 2.85 | 20,900 | 0 | 0.1 |
| 22/07/2021 |
2.93
|
491,700 | 2.85 | 2.98 | 2.80 | 17,700 | 0 | 0.1 |
| 21/07/2021 |
2.85
|
270,400 | 2.95 | 2.98 | 2.84 | 0 | 0 | 0 |
| 20/07/2021 |
2.95
|
289,800 | 2.95 | 2.99 | 2.81 | 300 | 900 | -0.0 |
| 19/07/2021 |
2.95
|
504,600 | 3.05 | 3.06 | 2.83 | 0 | 0 | 0 |
| 16/07/2021 |
3.05
|
506,400 | 3.07 | 3.11 | 3.01 | 0 | 0 | 0 |
| 15/07/2021 |
3.07
|
493,600 | 2.98 | 3.11 | 2.85 | 900 | 600 | 0.0 |
| 14/07/2021 |
2.98
|
348,400 | 2.86 | 3.03 | 2.77 | 0 | 1,500 | -0.0 |
| 13/07/2021 |
2.86
|
447,000 | 2.68 | 2.86 | 2.58 | 0 | 1,100 | -0.0 |
| 12/07/2021 |
2.68
|
1,454,600 | 2.88 | 2.88 | 2.68 | 600 | 4,700 | -0.0 |
| 09/07/2021 |
2.88
|
461,300 | 2.95 | 3.03 | 2.86 | 1,500 | 500 | 0.0 |
| 08/07/2021 |
2.95
|
434,800 | 2.95 | 2.99 | 2.90 | 1,100 | 500 | 0 |
| 07/07/2021 |
2.95
|
733,600 | 3.13 | 3.17 | 2.95 | 0 | 2,800 | -0.0 |
| 06/07/2021 |
3.13
|
752,700 | 3.14 | 3.20 | 3.09 | 500 | 18,500 | -0.1 |
| 05/07/2021 |
3.14
|
889,600 | 3.15 | 3.18 | 3.02 | 500 | 12,900 | -0.0 |
| 02/07/2021 |
3.15
|
518,400 | 3.16 | 3.29 | 3.15 | 0 | 10,000 | -0.0 |
| 01/07/2021 |
3.16
|
466,400 | 3.20 | 3.20 | 3.14 | 3,800 | 4,700 | -0.0 |
| 30/06/2021 |
3.20
|
271,000 | 3.18 | 3.22 | 3.16 | 0 | 21,700 | -0.1 |
| 29/06/2021 |
3.18
|
640,400 | 3.23 | 3.30 | 3.17 | 8,300 | 18,700 | -0.0 |
| 28/06/2021 |
3.23
|
557,300 | 3.22 | 3.30 | 3.20 | 8,100 | 6,500 | 0.0 |
| 25/06/2021 |
3.22
|
517,600 | 3.24 | 3.26 | 3.17 | 1,300 | 17,200 | -0.1 |
| 24/06/2021 |
3.24
|
423,000 | 3.25 | 3.30 | 3.19 | 0 | 39,500 | -0.2 |
| 23/06/2021 |
3.25
|
521,700 | 3.31 | 3.33 | 3.15 | 5,500 | 3,700 | 0.0 |
| 22/06/2021 |
3.31
|
1,172,000 | 3.20 | 3.34 | 3.20 | 41,200 | 0 | 0.2 |
| 21/06/2021 |
3.20
|
478,300 | 3.24 | 3.28 | 3.18 | 7,900 | 0 | 0.0 |
| 18/06/2021 |
3.24
|
715,300 | 3.33 | 3.33 | 3.20 | 13,400 | 12,100 | 0.0 |
| 17/06/2021 |
3.33
|
796,600 | 3.20 | 3.38 | 3.12 | 27,700 | 10,900 | 0.1 |
| 16/06/2021 |
3.20
|
665,000 | 3.12 | 3.33 | 2.96 | 0 | 25,800 | -0.1 |
| 15/06/2021 |
3.12
|
412,800 | 3.11 | 3.20 | 3.09 | 9,400 | 10,000 | -0.0 |
| 14/06/2021 |
3.11
|
408,900 | 3.17 | 3.26 | 3.11 | 5,000 | 200 | 0.0 |
| 11/06/2021 |
3.17
|
534,000 | 3.11 | 3.26 | 3.05 | 13,900 | 7,900 | 0.0 |
| 10/06/2021 |
3.11
|
638,700 | 3.20 | 3.20 | 3.03 | 6,500 | 6,800 | -0.0 |
| 09/06/2021 |
3.20
|
722,500 | 3.30 | 3.30 | 3.08 | 7,100 | 2,300 | 0.0 |
| 08/06/2021 |
3.30
|
763,000 | 3.55 | 3.55 | 3.30 | 5,400 | 14,800 | -0.0 |
| 07/06/2021 |
3.55
|
1,566,000 | 3.48 | 3.73 | 3.48 | 8,700 | 2,200 | 0.0 |
| 04/06/2021 |
3.48
|
1,345,400 | 3.29 | 3.48 | 3.29 | 23,400 | 0 | 0.1 |
| 03/06/2021 |
3.29
|
1,013,000 | 3.17 | 3.33 | 3.23 | 54,300 | 0 | 0.2 |
| 02/06/2021 |
3.17
|
886,100 | 3.06 | 3.18 | 3.06 | 4,400 | 1,500 | 0.0 |
| 01/06/2021 |
3.06
|
513,800 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 31/05/2021 |
3.13
|
496,500 | 3.13 | 3.22 | 3.03 | 0 | 2,400 | -0.0 |
| 28/05/2021 |
3.13
|
610,100 | 3.14 | 3.18 | 3.12 | 1,500 | 15,400 | -0.1 |
| 27/05/2021 |
3.14
|
834,400 | 3.12 | 3.26 | 3.10 | 0 | 8,500 | -0.0 |
| 26/05/2021 |
3.12
|
854,900 | 3.10 | 3.12 | 2.98 | 1,800 | 10,900 | -0.0 |
| 25/05/2021 |
3.10
|
538,000 | 3.06 | 3.11 | 3.03 | 12,000 | 0 | 0.0 |
| 24/05/2021 |
3.06
|
296,700 | 3.08 | 3.14 | 3.03 | 6,500 | 500 | 0.0 |
| 21/05/2021 |
3.08
|
318,200 | 3.09 | 3.10 | 3.04 | 4,100 | 0 | 0.0 |
| 20/05/2021 |
3.09
|
701,200 | 3 | 3.17 | 2.95 | 6,800 | 0 | 0.0 |
| 19/05/2021 |
3
|
289,600 | 3.05 | 3.10 | 2.95 | 500 | 0 | 0.0 |
| 18/05/2021 |
3.05
|
318,400 | 3.14 | 3.17 | 3.05 | 2,000 | 4,600 | -0.0 |
| 17/05/2021 |
3.14
|
380,600 | 3.13 | 3.18 | 3.09 | 0 | 21,400 | -0.1 |