| 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) |
-1.10 | -20.75% | 16,200 | 0 | 0 |
4.10
5.30
4.20
|
|
2 tháng
(2026-01-16) |
-0.50 | -10.64% | 40,400 | 0 | 0 |
4.10
5.30
4.20
|
|
3 tháng
(2025-12-17) |
-0.60 | -12.50% | 57,000 | 0 | 0 |
4.10
5.30
4.20
|
|
6 tháng
(2025-09-18) |
-1.50 | -26.32% | 753,400 | 24,700 | 0.1 |
4.10
6.10
4.20
|
|
12 tháng
(2025-03-24) |
-3.30 | -44% | 2,315,400 | 7,800 | 0.1 |
4.10
7.50
4.20
|
|
24 tháng
(2024-03-27) |
-0.90 | -17.65% | 6,461,489 | -15,300 | 0.0 |
3.10
9.10
4.20
|
|
36 tháng
(2023-04-03) |
-1.70 | -28.81% | 6,473,289 | -15,300 | 0.0 |
2.70
9.10
4.20
|
|
60 tháng
(2021-04-12) |
-0.90 | -17.65% | 6,970,465 | -78,800 | -0.3 |
2.70
12.50
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/05/2021 |
5.70
|
59 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/05/2021 |
5.70
|
510 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/05/2021 |
5.70
|
4,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/05/2021 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/05/2021 |
5.70
|
40,000 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/05/2021 |
5
|
4,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/05/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2021 |
5.10
|
3,500 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 29/04/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/04/2021 |
5
|
469 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
| 27/04/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/04/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/04/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/04/2021 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/04/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/04/2021 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/04/2021 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/04/2021 |
5
|
9,100 | 4.40 | 5 | 5 | 0 | 0 | 0 |
| 14/04/2021 |
4.40
|
960 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/04/2021 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/04/2021 |
5.10
|
4,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/04/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/04/2021 |
5.80
|
1,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/04/2021 |
5.80
|
3,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/04/2021 |
5.80
|
21,969 | 5.70 | 5.80 | 4.40 | 0 | 0 | 0 |
| 05/04/2021 |
5.10
|
10,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/04/2021 |
4.60
|
7,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/04/2021 |
4
|
4,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/03/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/03/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/03/2021 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/03/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/03/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/03/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/03/2021 |
4.30
|
1,729 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/03/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/03/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/03/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/03/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/03/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/03/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/03/2021 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/03/2021 |
4.20
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/03/2021 |
4.30
|
2,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/03/2021 |
5
|
137 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/03/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/03/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/02/2021 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/02/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/02/2021 |
5
|
2,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/02/2021 |
5
|
2,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/02/2021 |
4.80
|
49 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/02/2021 |
4.80
|
9,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/02/2021 |
4.80
|
449 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/02/2021 |
4.40
|
6,299 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/02/2021 |
5
|
80 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/01/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/01/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/01/2021 |
5
|
4,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 26/01/2021 |
5
|
3,701 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 25/01/2021 |
4.80
|
60 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/01/2021 |
4.80
|
90 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/01/2021 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/01/2021 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/01/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/01/2021 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/01/2021 |
5.50
|
6,400 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 14/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/01/2021 |
5.50
|
11,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/01/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/01/2021 |
5.50
|
8,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/01/2021 |
5.50
|
5,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/12/2020 |
5.50
|
72,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/12/2020 |
5.50
|
22,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |