| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.90 | -15.52% | 1,747,400 | 0 | 0 |
4.90
5.90
4.90
|
|
2 tháng
(2026-03-02) |
1.10 | 28.95% | 2,208,900 | 0 | 0 |
3.70
5.90
4.90
|
|
3 tháng
(2026-02-02) |
1.10 | 28.95% | 2,283,100 | 0 | 0 |
3.70
5.90
4.90
|
|
6 tháng
(2025-11-03) |
1.10 | 28.95% | 2,773,800 | 2,000 | 0.0 |
3.50
5.90
4.90
|
|
12 tháng
(2025-05-06) |
0.80 | 19.51% | 4,795,300 | 2,100 | 0.0 |
3.50
5.90
4.90
|
|
24 tháng
(2024-05-13) |
0.50 | 11.36% | 7,348,406 | 1,100 | 0.0 |
3.50
5.90
4.90
|
|
36 tháng
(2023-05-17) |
0.10 | 2.08% | 13,380,430 | -295,700 | -1.5 |
3.50
7.70
4.90
|
|
60 tháng
(2021-05-27) |
-2.40 | -32.88% | 42,699,810 | -310,100 | -1.6 |
3.50
27.60
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
6.80
|
200 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
| 06/07/2021 |
6.30
|
210 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/07/2021 |
6.30
|
7,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/07/2021 |
6.50
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/06/2021 |
6.50
|
7,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/06/2021 |
6.50
|
7,540 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 28/06/2021 |
7
|
400 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 25/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/06/2021 |
7
|
7,300 | 7 | 7.70 | 6.60 | 0 | 0 | 0 |
| 23/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/06/2021 |
7
|
3,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 21/06/2021 |
7
|
300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2021 |
7.10
|
1,100 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
| 17/06/2021 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/06/2021 |
7
|
5,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/06/2021 |
7.30
|
300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/06/2021 |
7.40
|
800 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 07/06/2021 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/06/2021 |
7.40
|
10,800 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/06/2021 |
7.90
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 02/06/2021 |
8
|
200 | 7.30 | 8 | 7.90 | 0 | 0 | 0 |
| 01/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 31/05/2021 |
7.30
|
1,600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/05/2021 |
7.30
|
10,700 | 7.30 | 7.30 | 6.60 | 0 | 6,900 | -0.0 |
| 27/05/2021 |
7.30
|
800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/05/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/05/2021 |
7.30
|
3,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2021 |
7.40
|
7,600 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/05/2021 |
7.70
|
900 | 7.30 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/05/2021 |
7.30
|
800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 19/05/2021 |
7.40
|
3,900 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 18/05/2021 |
8
|
900 | 7.70 | 8 | 7.10 | 0 | 0 | 0 |
| 17/05/2021 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/05/2021 |
7.70
|
22,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 13/05/2021 |
8
|
22,200 | 7.90 | 8.50 | 8 | 0 | 0 | 0 |
| 12/05/2021 |
7.90
|
50,600 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/05/2021 |
7.90
|
19,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 10/05/2021 |
8
|
33,800 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 07/05/2021 |
7.80
|
33,042 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
| 06/05/2021 |
8
|
6,700 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 05/05/2021 |
7.60
|
34,300 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 04/05/2021 |
7.90
|
16,725 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 29/04/2021 |
7.60
|
5,800 | 7.40 | 8 | 7.10 | 0 | 0 | 0 |
| 28/04/2021 |
7.40
|
8,100 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 27/04/2021 |
7.40
|
94,800 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 26/04/2021 |
7.70
|
10,300 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 23/04/2021 |
7.80
|
19,700 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 22/04/2021 |
7.80
|
60,200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/04/2021 |
7.90
|
3,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 19/04/2021 |
7.60
|
45,420 | 8.30 | 8.50 | 7.50 | 0 | 0 | 0 |
| 16/04/2021 |
8.30
|
13,478 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/04/2021 |
8.50
|
27,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 14/04/2021 |
8.90
|
78,800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 13/04/2021 |
8.60
|
88,815 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/04/2021 |
7.90
|
46,844 | 7.20 | 7.90 | 7.50 | 0 | 0 | 0 |
| 09/04/2021 |
7.20
|
265,370 | 6.90 | 7.30 | 6.30 | 0 | 0 | 0 |
| 08/04/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/04/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/04/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/04/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/04/2021 |
6.90
|
26,110 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
| 01/04/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/03/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/03/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/03/2021 |
7.60
|
66,164 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 26/03/2021 |
8.30
|
159,100 | 8 | 8.80 | 7.30 | 0 | 200 | -0.0 |
| 25/03/2021 |
8
|
84,300 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 24/03/2021 |
7.30
|
86,593 | 6.70 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/03/2021 |
6.70
|
78,800 | 6.10 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/03/2021 |
6.10
|
106,540 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
| 19/03/2021 |
5.60
|
28,600 | 5.70 | 5.90 | 5.50 | 200 | 0 | 0.0 |
| 18/03/2021 |
5.70
|
27,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 17/03/2021 |
5.90
|
53,300 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 16/03/2021 |
5.60
|
29,310 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 15/03/2021 |
5.70
|
41,100 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 12/03/2021 |
5.20
|
23,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/03/2021 |
5.40
|
19,640 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 10/03/2021 |
5.60
|
2,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/03/2021 |
5.80
|
6,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 08/03/2021 |
5.60
|
95,700 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 05/03/2021 |
5.10
|
14,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/03/2021 |
5
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/03/2021 |
5.10
|
9,017 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/03/2021 |
5.10
|
23,851 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/03/2021 |
5.10
|
3,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/02/2021 |
5.20
|
4,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/02/2021 |
5.30
|
6,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/02/2021 |
5.30
|
3,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 23/02/2021 |
5.30
|
20,000 | 5.40 | 5.40 | 5 | 6,900 | 0 | 0.0 |
| 22/02/2021 |
5.40
|
20,800 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 19/02/2021 |
5.30
|
24,400 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 18/02/2021 |
4.90
|
1,710 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 17/02/2021 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/02/2021 |
5.40
|
2,100 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
| 08/02/2021 |
5.10
|
2,800 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |