| 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) |
-0.70 | -4.76% | 53,200 | 0 | 0 |
12
15.20
14
|
|
2 tháng
(2026-01-19) |
0.80 | 6.06% | 109,000 | 0 | 0 |
12
18.80
14
|
|
3 tháng
(2025-12-18) |
4 | 40% | 465,800 | 0 | 0 |
8.80
18.80
14
|
|
6 tháng
(2025-09-19) |
3.10 | 28.44% | 1,528,800 | 0 | 0 |
8.80
18.80
14
|
|
12 tháng
(2025-03-24) |
-0.40 | -2.78% | 2,121,200 | 0 | 0 |
8.80
18.80
14
|
|
24 tháng
(2024-03-28) |
3.50 | 33.33% | 3,412,170 | 0 | 0 |
8.80
26.90
14
|
|
36 tháng
(2023-04-03) |
9.40 | 204.35% | 5,180,280 | 0 | 0 |
3.70
26.90
14
|
|
60 tháng
(2021-04-13) |
6.80 | 94.44% | 9,287,383 | 0 | 0 |
3.60
26.90
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2021 |
5.50
|
2,000 | 5.30 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/03/2021 |
5.30
|
300 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/03/2021 |
5.20
|
2,300 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 29/03/2021 |
5.40
|
500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 26/03/2021 |
5.40
|
0 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/03/2021 |
5.30
|
1,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/03/2021 |
5.70
|
4,300 | 5.10 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/03/2021 |
5.10
|
2,900 | 4.50 | 5.10 | 5 | 0 | 0 | 0 |
| 22/03/2021 |
4.50
|
2,500 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/03/2021 |
4.30
|
300 | 4 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/03/2021 |
4
|
2,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 15/03/2021 |
4.50
|
20 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/03/2021 |
4.50
|
0 | 4.70 | 4.50 | 4.70 | 0 | 0 | 0 |
| 11/03/2021 |
4.70
|
3,200 | 4 | 4.70 | 4 | 0 | 0 | 0 |
| 10/03/2021 |
4
|
600 | 3.90 | 4.40 | 4 | 0 | 0 | 0 |
| 09/03/2021 |
3.90
|
100 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 08/03/2021 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/03/2021 |
4.40
|
1,000 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/03/2021 |
3.90
|
200 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 03/03/2021 |
4.40
|
300 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 02/03/2021 |
4.90
|
0 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/03/2021 |
4.30
|
300 | 5 | 5.20 | 4.30 | 0 | 0 | 0 |
| 26/02/2021 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
| 25/02/2021 |
5.10
|
400 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 24/02/2021 |
5.20
|
200 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/02/2021 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/02/2021 |
5
|
500 | 4.50 | 5 | 5 | 0 | 0 | 0 |
| 19/02/2021 |
4.50
|
8,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/02/2021 |
4.50
|
800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/02/2021 |
4.50
|
8,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/02/2021 |
4.40
|
400 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/01/2021 |
4.10
|
0 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/01/2021 |
4
|
1,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/01/2021 |
4
|
100 | 4.10 | 4.10 | 4 | 0 | 100 | -0.0 |
| 26/01/2021 |
4.10
|
7,200 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 25/01/2021 |
4
|
200 | 4.40 | 4.40 | 4 | 0 | 200 | -0.0 |
| 22/01/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/01/2021 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/01/2021 |
4.10
|
0 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/01/2021 |
4
|
1,600 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 18/01/2021 |
4.60
|
2,102 | 4.10 | 4.70 | 4 | 0 | 100 | -0.0 |
| 15/01/2021 |
4.10
|
800 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/01/2021 |
3.90
|
600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/01/2021 |
4
|
5,900 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
5,000 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 11/01/2021 |
4.20
|
2,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/01/2021 |
4.20
|
18,700 | 3.90 | 4.20 | 4.10 | 0 | 100 | -0.0 |
| 07/01/2021 |
3.90
|
5,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/01/2021 |
4
|
18,600 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
| 05/01/2021 |
3.90
|
0 | 4 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/01/2021 |
4
|
1,100 | 3.80 | 4 | 3.40 | 0 | 0 | 0 |
| 31/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/12/2020 |
3.80
|
6 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/12/2020 |
3.80
|
400 | 3.40 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/12/2020 |
3.40
|
500 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/12/2020 |
3.10
|
7,200 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/12/2020 |
3.50
|
100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/12/2020 |
3.60
|
1,400 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/12/2020 |
3.20
|
6,200 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 04/12/2020 |
3.70
|
8,600 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 03/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/11/2020 |
4.30
|
100 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 16/11/2020 |
5
|
100 | 4.40 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2020 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |