| 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) |
0.10 | 1.19% | 27,000 | 0 | 0 |
7.80
9
8.40
|
|
2 tháng
(2026-01-19) |
0 | 0% | 93,400 | 0 | 0 |
7.80
9
8.40
|
|
3 tháng
(2025-12-18) |
0 | 0% | 138,400 | 0 | 0 |
7.80
9
8.40
|
|
6 tháng
(2025-09-19) |
-0.40 | -4.49% | 517,500 | -100 | -0.0 |
7.80
9.30
8.40
|
|
12 tháng
(2025-03-24) |
-1.49 | -14.93% | 2,873,100 | 16,700 | 0.2 |
6.97
10.17
8.40
|
|
24 tháng
(2024-03-28) |
3.55 | 71.72% | 17,191,861 | 6,600 | 0.2 |
4.77
12.83
8.40
|
|
36 tháng
(2023-04-03) |
5.84 | 219.75% | 22,672,862 | -135,800 | -0.2 |
2.66
12.83
8.40
|
|
60 tháng
(2021-04-13) |
2.75 | 47.76% | 37,930,676 | 13,900 | 1.2 |
2.66
12.83
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2021 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 19/05/2021 |
4.48
|
7,200 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
| 18/05/2021 |
4.57
|
7,800 | 4.65 | 4.65 | 4.48 | 0 | 0 | 0 |
| 17/05/2021 |
4.65
|
4,200 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
| 14/05/2021 |
4.57
|
1,800 | 4.82 | 4.82 | 4.57 | 0 | 0 | 0 |
| 13/05/2021 |
4.82
|
200 | 4.82 | 4.82 | 4.40 | 0 | 0 | 0 |
| 12/05/2021 |
4.82
|
35,100 | 4.82 | 4.82 | 4.40 | 0 | 0 | 0 |
| 11/05/2021 |
4.82
|
3,800 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 10/05/2021 |
4.91
|
3,200 | 4.99 | 4.99 | 4.65 | 0 | 300 | -0.0 |
| 07/05/2021 |
4.99
|
400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/05/2021 |
4.99
|
1,800 | 4.74 | 5.08 | 4.99 | 0 | 0 | 0 |
| 05/05/2021 |
4.74
|
19,700 | 4.99 | 4.99 | 4.48 | 0 | 0 | 0 |
| 04/05/2021 |
4.99
|
1,000 | 4.99 | 4.99 | 4.40 | 0 | 0 | 0 |
| 29/04/2021 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/04/2021 |
4.99
|
600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/04/2021 |
4.99
|
1,900 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
| 26/04/2021 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 23/04/2021 |
5.08
|
12,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 22/04/2021 |
5.08
|
1,000 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 |
| 20/04/2021 |
5.08
|
1,200 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 |
| 19/04/2021 |
5.24
|
9,300 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 |
| 16/04/2021 |
5.08
|
2,100 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
| 15/04/2021 |
5.24
|
5,800 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
| 14/04/2021 |
5.33
|
33,300 | 5.75 | 5.75 | 5.16 | 0 | 0 | 0 |
| 13/04/2021 |
5.75
|
51,900 | 4.99 | 5.84 | 5.08 | 0 | 0 | 0 |
| 12/04/2021 |
4.99
|
900 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 |
| 09/04/2021 |
5.33
|
5,500 | 5.24 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/04/2021 |
5.24
|
10,300 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 07/04/2021 |
5.24
|
31,600 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
| 06/04/2021 |
5.33
|
23,900 | 5.08 | 5.33 | 5.08 | 0 | 0 | 0 |
| 05/04/2021 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 02/04/2021 |
5.08
|
9,230 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 01/04/2021 |
5.08
|
2,500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 31/03/2021 |
5.08
|
4,958 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
| 30/03/2021 |
5.33
|
1,100 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
| 29/03/2021 |
5.33
|
300 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
| 26/03/2021 |
5.41
|
0 | 5.24 | 5.41 | 5.41 | 0 | 0 | 0 |
| 25/03/2021 |
5.24
|
500 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 24/03/2021 |
5.50
|
100 | 5.16 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/03/2021 |
5.16
|
7,700 | 5.58 | 5.58 | 5.16 | 0 | 0 | 0 |
| 22/03/2021 |
5.58
|
800 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
| 19/03/2021 |
5.75
|
800 | 5.33 | 5.84 | 5.24 | 0 | 0 | 0 |
| 18/03/2021 |
5.33
|
10,100 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
| 17/03/2021 |
5.33
|
17,600 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
| 16/03/2021 |
4.99
|
14,100 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
| 15/03/2021 |
4.91
|
3,200 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 12/03/2021 |
4.99
|
8,330 | 4.82 | 4.99 | 4.74 | 0 | 0 | 0 |
| 11/03/2021 |
4.82
|
12,010 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 |
| 10/03/2021 |
4.82
|
35,100 | 4.65 | 4.82 | 4.57 | 0 | 0 | 0 |
| 09/03/2021 |
4.65
|
24,202 | 4.48 | 4.65 | 4.48 | 0 | 0 | 0 |
| 08/03/2021 |
4.48
|
11,300 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 05/03/2021 |
4.48
|
4,000 | 4.48 | 4.57 | 4.23 | 0 | 0 | 0 |
| 04/03/2021 |
4.48
|
1,600 | 4.31 | 4.48 | 4.31 | 0 | 0 | 0 |
| 03/03/2021 |
4.31
|
11,600 | 4.06 | 4.31 | 4.23 | 0 | 0 | 0 |
| 02/03/2021 |
4.06
|
15,300 | 4.06 | 4.06 | 4.06 | 0 | 4,200 | -0.0 |
| 01/03/2021 |
4.06
|
16,300 | 4.06 | 4.06 | 4.06 | 0 | 100 | -0.0 |
| 26/02/2021 |
4.06
|
200 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
| 25/02/2021 |
4.15
|
3,100 | 4.15 | 4.15 | 4.06 | 0 | 100 | -0.0 |
| 24/02/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 23/02/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 22/02/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 19/02/2021 |
4.15
|
200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 18/02/2021 |
4.15
|
5,000 | 4.23 | 4.23 | 3.81 | 0 | 0 | 0 |
| 17/02/2021 |
4.23
|
600 | 3.81 | 4.31 | 4.23 | 0 | 100 | -0.0 |
| 09/02/2021 |
3.81
|
3,100 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
| 08/02/2021 |
3.81
|
4,300 | 4.15 | 4.15 | 3.81 | 0 | 0 | 0 |
| 05/02/2021 |
4.15
|
1,100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 04/02/2021 |
4.15
|
5,600 | 4.23 | 4.23 | 4.06 | 0 | 0 | 0 |
| 03/02/2021 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 02/02/2021 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 01/02/2021 |
4.23
|
2,100 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 29/01/2021 |
4.40
|
100 | 4.23 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/01/2021 |
4.23
|
18,200 | 4.23 | 4.57 | 4.23 | 0 | 0 | 0 |
| 27/01/2021 |
4.23
|
7,300 | 3.81 | 4.31 | 3.81 | 0 | 0 | 0 |
| 26/01/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 25/01/2021 |
3.81
|
1,300 | 3.72 | 4.15 | 3.81 | 200 | 0 | 0.0 |
| 22/01/2021 |
3.72
|
3,700 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 21/01/2021 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 20/01/2021 |
3.72
|
500 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 19/01/2021 |
3.72
|
4,100 | 3.81 | 4.06 | 3.72 | 0 | 0 | 0 |
| 18/01/2021 |
3.81
|
5,400 | 3.38 | 3.89 | 3.55 | 0 | 0 | 0 |
| 15/01/2021 |
3.38
|
3,200 | 3.30 | 3.38 | 3.38 | 0 | 0 | 0 |
| 14/01/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/01/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/01/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/01/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/01/2021 |
3.30
|
900 | 3.21 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/01/2021 |
3.21
|
25,600 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 06/01/2021 |
3.21
|
6,100 | 3.21 | 3.21 | 3.21 | 0 | 6,100 | -0.0 |
| 05/01/2021 |
3.21
|
1,500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 04/01/2021 |
3.21
|
100 | 2.96 | 3.21 | 3.21 | 0 | 0 | 0 |
| 31/12/2020 |
2.96
|
500 | 3.21 | 3.21 | 2.96 | 0 | 0 | 0 |
| 30/12/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 29/12/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 28/12/2020 |
3.21
|
12,200 | 3.64 | 3.64 | 3.21 | 0 | 0 | 0 |
| 25/12/2020 |
3.64
|
11,800 | 3.55 | 3.64 | 3.05 | 0 | 0 | 0 |
| 24/12/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 23/12/2020 |
3.55
|
1,600 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 22/12/2020 |
3.55
|
1,300 | 3.89 | 3.89 | 3.55 | 300 | 0 | 0.0 |
| 21/12/2020 |
3.89
|
100 | 3.38 | 3.89 | 3.89 | 0 | 0 | 0 |