| 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) |
-0.60 | -6.98% | 49,100 | 0 | 0 |
8
9.80
8
|
|
2 tháng
(2026-03-02) |
-0.80 | -9.09% | 87,100 | 0 | 0 |
7.80
9.80
8
|
|
3 tháng
(2026-02-02) |
-0.20 | -2.44% | 106,000 | 0 | 0 |
7.80
9.80
8
|
|
6 tháng
(2025-11-03) |
-0.70 | -8.05% | 300,300 | 0 | 0 |
7.80
9.80
8
|
|
12 tháng
(2025-05-06) |
-0.34 | -4.10% | 2,224,000 | 17,700 | 0.2 |
7.80
9.80
8
|
|
24 tháng
(2024-05-13) |
2.96 | 58.68% | 16,910,434 | 6,600 | 0.2 |
5.04
12.83
8
|
|
36 tháng
(2023-05-17) |
4.98 | 164.46% | 22,097,358 | 2,300 | 0.2 |
2.93
12.83
8
|
|
60 tháng
(2021-05-27) |
3.60 | 81.86% | 37,786,676 | 14,200 | 1.2 |
2.66
12.83
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/07/2021 |
4.57
|
5,600 | 4.31 | 4.99 | 4.40 | 0 | 0 | 0 |
| 30/06/2021 |
4.31
|
12,100 | 4.48 | 4.99 | 4.31 | 0 | 0 | 0 |
| 29/06/2021 |
4.48
|
42,020 | 4.65 | 4.65 | 4.31 | 0 | 0 | 0 |
| 28/06/2021 |
4.65
|
2,100 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 |
| 25/06/2021 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 24/06/2021 |
4.82
|
900 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
| 23/06/2021 |
4.99
|
700 | 4.91 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/06/2021 |
4.91
|
7,100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 21/06/2021 |
4.91
|
38,200 | 4.82 | 4.91 | 4.57 | 0 | 0 | 0 |
| 18/06/2021 |
4.82
|
1,200 | 4.48 | 4.82 | 4.82 | 0 | 0 | 0 |
| 17/06/2021 |
4.48
|
6,700 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
| 16/06/2021 |
4.57
|
10,900 | 4.40 | 4.65 | 4.57 | 0 | 0 | 0 |
| 15/06/2021 |
4.40
|
50,800 | 4.40 | 4.74 | 4.40 | 0 | 0 | 0 |
| 14/06/2021 |
4.40
|
18,400 | 4.57 | 4.82 | 4.40 | 0 | 0 | 0 |
| 11/06/2021 |
4.57
|
14,600 | 4.65 | 4.65 | 4.40 | 0 | 0 | 0 |
| 10/06/2021 |
4.65
|
1,200 | 4.23 | 4.74 | 4.65 | 0 | 0 | 0 |
| 09/06/2021 |
4.23
|
9,900 | 4.57 | 4.57 | 4.23 | 0 | 0 | 0 |
| 08/06/2021 |
4.57
|
500 | 4.40 | 4.65 | 4.57 | 0 | 0 | 0 |
| 07/06/2021 |
4.40
|
18,110 | 4.48 | 4.91 | 4.40 | 0 | 0 | 0 |
| 04/06/2021 |
4.48
|
25,800 | 4.57 | 4.91 | 4.40 | 0 | 0 | 0 |
| 03/06/2021 |
4.57
|
43,800 | 4.40 | 4.57 | 4.48 | 0 | 0 | 0 |
| 02/06/2021 |
4.40
|
19,500 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 01/06/2021 |
4.48
|
9,000 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 31/05/2021 |
4.48
|
3,200 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 28/05/2021 |
4.48
|
1,100 | 4.40 | 4.48 | 4.48 | 0 | 0 | 0 |
| 27/05/2021 |
4.40
|
3,300 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 26/05/2021 |
4.48
|
0 | 4.57 | 4.48 | 4.48 | 0 | 0 | 0 |
| 25/05/2021 |
4.57
|
1,000 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
| 24/05/2021 |
4.48
|
0 | 4.82 | 4.48 | 4.82 | 0 | 0 | 0 |
| 21/05/2021 |
4.82
|
600 | 4.48 | 4.82 | 4.40 | 0 | 0 | 0 |
| 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 |