| 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) |
0.30 | 2.01% | 3,826,800 | 800 | -0.0 |
14.20
15.50
15.20
|
|
2 tháng
(2026-03-02) |
1.70 | 12.59% | 8,369,300 | -3,000 | -0.1 |
12.40
15.50
15.20
|
|
3 tháng
(2026-02-02) |
2.20 | 16.92% | 9,811,700 | -3,000 | -0.1 |
12.40
15.50
15.20
|
|
6 tháng
(2025-11-03) |
2.20 | 16.92% | 16,691,700 | -1,000 | -0.1 |
12.40
15.50
15.20
|
|
12 tháng
(2025-05-06) |
4.75 | 45.45% | 71,905,500 | -42,600 | -0.7 |
10.27
15.50
15.20
|
|
24 tháng
(2024-05-13) |
6.68 | 78.45% | 115,428,522 | -7,099 | -0.6 |
6.94
15.50
15.20
|
|
36 tháng
(2023-05-17) |
9.25 | 155.49% | 172,244,400 | -24,393 | -0.8 |
5.95
15.50
15.20
|
|
60 tháng
(2021-05-27) |
9.37 | 160.84% | 257,505,793 | 11,800 | -0.6 |
3.01
21.59
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2021 |
4.18
|
6,000 | 4.12 | 4.37 | 4.18 | 0 | 0 | 0 |
| 03/02/2021 |
4.12
|
10,300 | 3.74 | 4.12 | 3.61 | 0 | 0 | 0 |
| 02/02/2021 |
3.74
|
7,900 | 3.48 | 3.74 | 3.36 | 0 | 0 | 0 |
| 01/02/2021 |
3.48
|
5,800 | 4.12 | 4.12 | 3.48 | 0 | 0 | 0 |
| 29/01/2021 |
4.12
|
20,900 | 4.05 | 4.12 | 3.61 | 0 | 0 | 0 |
| 28/01/2021 |
4.05
|
19,600 | 4.88 | 4.88 | 4.05 | 0 | 0 | 0 |
| 27/01/2021 |
4.88
|
17,800 | 5.13 | 5.19 | 4.50 | 0 | 0 | 0 |
| 26/01/2021 |
5.13
|
22,100 | 5.32 | 5.38 | 4.81 | 0 | 13,800 | -0.1 |
| 25/01/2021 |
5.32
|
28,100 | 5.13 | 5.51 | 4.75 | 0 | 0 | 0 |
| 22/01/2021 |
5.13
|
32,800 | 5.70 | 5.70 | 5.07 | 0 | 0 | 0 |
| 21/01/2021 |
5.70
|
81,000 | 5.89 | 6.08 | 5.26 | 0 | 0 | 0 |
| 20/01/2021 |
5.89
|
13,300 | 5.70 | 6.71 | 5.89 | 0 | 0 | 0 |
| 19/01/2021 |
5.70
|
239,100 | 5.19 | 5.95 | 5.70 | 12,300 | 0 | 0.1 |
| 18/01/2021 |
5.19
|
125,200 | 4.75 | 5.19 | 5.00 | 0 | 0 | 0 |
| 15/01/2021 |
4.75
|
13,600 | 4.24 | 4.75 | 4.18 | 1,500 | 0 | 0.0 |
| 14/01/2021 |
4.24
|
5,200 | 3.67 | 4.24 | 4.12 | 0 | 0 | 0 |
| 13/01/2021 |
3.67
|
41,800 | 4.12 | 4.12 | 3.55 | 0 | 0 | 0 |
| 12/01/2021 |
4.12
|
600 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 11/01/2021 |
4.12
|
100 | 3.61 | 4.12 | 4.12 | 0 | 0 | 0 |
| 08/01/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 07/01/2021 |
3.61
|
3,900 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 06/01/2021 |
3.61
|
2,700 | 3.17 | 3.61 | 3.61 | 0 | 0 | 0 |
| 05/01/2021 |
3.17
|
200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/01/2021 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 31/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 30/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 29/12/2020 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 25/12/2020 |
3.17
|
700 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 23/12/2020 |
3.17
|
3,900 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 22/12/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 21/12/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 18/12/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 17/12/2020 |
3.23
|
2,500 | 3.80 | 3.80 | 3.23 | 0 | 0 | 0 |
| 16/12/2020 |
3.80
|
9 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/12/2020 |
3.80
|
200 | 4.43 | 4.43 | 3.80 | 0 | 0 | 0 |
| 14/12/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 11/12/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 10/12/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 09/12/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 08/12/2020 |
4.43
|
100 | 4.81 | 4.81 | 4.43 | 0 | 0 | 0 |
| 07/12/2020 |
4.81
|
19 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 04/12/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 03/12/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 02/12/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 01/12/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 30/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 25/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 24/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 23/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 20/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 19/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 18/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 17/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 16/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 13/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 12/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 11/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/11/2020 |
4.81
|
1 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 09/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 06/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 05/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 04/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 03/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 02/11/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 30/10/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 29/10/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 28/10/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/10/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/10/2020 |
4.81
|
9,600 | 5.19 | 5.19 | 4.75 | 0 | 0 | 0 |
| 23/10/2020 |
5.19
|
35,000 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 22/10/2020 |
5.32
|
20,000 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 21/10/2020 |
5.32
|
34,600 | 5.38 | 5.38 | 5.07 | 0 | 0 | 0 |
| 20/10/2020 |
5.38
|
47,300 | 5.07 | 5.38 | 5.07 | 0 | 0 | 0 |
| 19/10/2020 |
5.07
|
56,800 | 5.00 | 5.19 | 4.37 | 0 | 0 | 0 |
| 16/10/2020 |
5.00
|
38,500 | 4.43 | 5.00 | 4.37 | 0 | 0 | 0 |
| 15/10/2020 |
4.43
|
10,600 | 4.37 | 4.43 | 4.37 | 0 | 0 | 0 |
| 14/10/2020 |
4.37
|
22,700 | 4.05 | 4.37 | 3.86 | 0 | 0 | 0 |
| 13/10/2020 |
4.05
|
4,500 | 3.55 | 4.05 | 3.55 | 0 | 0 | 0 |
| 12/10/2020 |
3.55
|
200 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
| 09/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 07/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 05/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 02/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 01/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 29/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 28/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 24/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 23/09/2020 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 22/09/2020 |
3.74
|
2,500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 21/09/2020 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 18/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 17/09/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |