| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -10% | 3,077,800 | -5,100 | -0.1 |
4.50
5.20
4.60
|
|
2 tháng
(2026-03-02) |
-0.80 | -15.09% | 6,194,000 | 7,600 | 0.0 |
4.50
5.40
4.60
|
|
3 tháng
(2026-01-29) |
-1.20 | -21.05% | 7,927,600 | 13,000 | 0.0 |
4.50
5.70
4.60
|
|
6 tháng
(2025-10-31) |
-1.80 | -28.57% | 16,558,400 | -14,800 | -0.1 |
4.50
6.50
4.60
|
|
12 tháng
(2025-05-05) |
-1.20 | -21.05% | 81,987,200 | 4,300 | 0.2 |
4.50
9
4.60
|
|
24 tháng
(2024-05-09) |
-2.90 | -39.19% | 115,517,488 | -404,540 | -1.6 |
4.50
9
4.60
|
|
36 tháng
(2023-05-15) |
-2.37 | -34.55% | 220,189,713 | -9,091 | 1.5 |
4.50
12.30
4.60
|
|
60 tháng
(2021-05-25) |
-8.50 | -65.38% | 323,599,902 | 13,500 | 6.0 |
4.50
27.06
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
5.81
|
39,400 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
| 04/02/2021 |
5.81
|
40,100 | 5.81 | 5.94 | 5.63 | 0 | 0 | 0 |
| 03/02/2021 |
5.81
|
47,400 | 5.88 | 6.19 | 5.56 | 0 | 0 | 0 |
| 02/02/2021 |
5.88
|
22,500 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 01/02/2021 |
5.94
|
28,800 | 5.63 | 6.13 | 5.69 | 0 | 0 | 0 |
| 29/01/2021 |
5.63
|
24,400 | 5.25 | 5.75 | 4.75 | 0 | 0 | 0 |
| 28/01/2021 |
5.25
|
30,900 | 5.63 | 5.63 | 5.06 | 0 | 0 | 0 |
| 27/01/2021 |
5.63
|
89,000 | 5.75 | 5.81 | 5.19 | 0 | 0 | 0 |
| 26/01/2021 |
5.75
|
22,300 | 5.81 | 6 | 5.31 | 0 | 0 | 0 |
| 25/01/2021 |
5.81
|
102,600 | 6.19 | 6.44 | 5.63 | 0 | 0 | 0 |
| 22/01/2021 |
6.19
|
55,900 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
| 21/01/2021 |
6.88
|
127,200 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
| 20/01/2021 |
6.88
|
35,800 | 6.69 | 6.88 | 6.06 | 0 | 0 | 0 |
| 19/01/2021 |
6.69
|
319,400 | 6.56 | 7.19 | 6 | 0 | 0 | 0 |
| 18/01/2021 |
6.56
|
257,600 | 6 | 6.56 | 5.94 | 0 | 0 | 0 |
| 15/01/2021 |
6
|
119,600 | 5.69 | 6 | 5.63 | 0 | 0 | 0 |
| 14/01/2021 |
5.69
|
21,200 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
| 13/01/2021 |
5.75
|
3,600 | 5.50 | 5.75 | 5 | 0 | 0 | 0 |
| 12/01/2021 |
5.50
|
3,000 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
| 11/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 08/01/2021 |
5.63
|
25,400 | 6 | 6.13 | 5.56 | 0 | 0 | 0 |
| 07/01/2021 |
6
|
5,500 | 5.69 | 6.06 | 6 | 0 | 0 | 0 |
| 06/01/2021 |
5.69
|
35,500 | 5.19 | 5.69 | 4.69 | 0 | 0 | 0 |
| 05/01/2021 |
5.19
|
3,000 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 |
| 04/01/2021 |
5.25
|
16,900 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 31/12/2020 |
5.44
|
11,900 | 5.13 | 5.56 | 5.44 | 0 | 0 | 0 |
| 30/12/2020 |
5.13
|
6,000 | 4.69 | 5.13 | 4.38 | 0 | 0 | 0 |
| 29/12/2020 |
4.69
|
11,300 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
| 28/12/2020 |
4.69
|
8,100 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 25/12/2020 |
4.88
|
1,600 | 4.44 | 4.88 | 4.38 | 0 | 0 | 0 |
| 24/12/2020 |
4.44
|
4,900 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 23/12/2020 |
4.88
|
29,300 | 4.63 | 5.06 | 4.38 | 0 | 0 | 0 |
| 22/12/2020 |
4.63
|
4,400 | 4.63 | 4.69 | 4.63 | 0 | 0 | 0 |
| 21/12/2020 |
4.63
|
7,503 | 4.31 | 4.63 | 4.06 | 0 | 0 | 0 |
| 18/12/2020 |
4.31
|
3,200 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 17/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 16/12/2020 |
4.19
|
2,900 | 3.88 | 4.25 | 4.19 | 0 | 0 | 0 |
| 15/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 14/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/12/2020 |
3.88
|
17,400 | 4.25 | 4.44 | 3.88 | 0 | 0 | 0 |
| 09/12/2020 |
4.25
|
1,400 | 3.88 | 4.25 | 3.50 | 0 | 0 | 0 |
| 08/12/2020 |
3.88
|
100 | 3.81 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/12/2020 |
3.81
|
5,200 | 3.81 | 4.19 | 3.81 | 0 | 0 | 0 |
| 04/12/2020 |
3.81
|
1,100 | 3.56 | 3.88 | 3.81 | 0 | 0 | 0 |
| 03/12/2020 |
3.56
|
100 | 3.25 | 3.56 | 3.56 | 0 | 0 | 0 |
| 02/12/2020 |
3.25
|
1,000 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
| 01/12/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 30/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
| 27/11/2020 |
3.56
|
100 | 3.31 | 3.56 | 3.56 | 0 | 0 | 0 |
| 26/11/2020 |
3.31
|
4,000 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
| 25/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 24/11/2020 |
3.44
|
5,000 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
| 23/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 20/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 19/11/2020 |
3.56
|
3,100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
| 18/11/2020 |
3.75
|
7,500 | 3.44 | 3.75 | 3.44 | 0 | 0 | 0 |
| 17/11/2020 |
3.44
|
10,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 13/11/2020 |
3.44
|
4,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
| 12/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 11/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 10/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 09/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 06/11/2020 |
3.69
|
1,000 | 3.44 | 3.69 | 3.69 | 0 | 0 | 0 |
| 05/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 04/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 03/11/2020 |
3.44
|
4,000 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
| 02/11/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 30/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 29/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 28/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 27/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 26/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 23/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 22/10/2020 |
3.63
|
3,000 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
| 21/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 20/10/2020 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 16/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 15/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 13/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 12/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 09/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 08/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 07/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 06/10/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 05/10/2020 |
3.81
|
100 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 |
| 02/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 01/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/09/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 29/09/2020 |
4.06
|
100 | 4.38 | 4.38 | 4.06 | 0 | 0 | 0 |
| 28/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 25/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 24/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 23/09/2020 |
4.38
|
100 | 4.19 | 4.38 | 4.38 | 0 | 0 | 0 |
| 22/09/2020 |
4.19
|
100 | 4.44 | 4.44 | 4.19 | 0 | 0 | 0 |
| 21/09/2020 |
4.44
|
7,200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/09/2020 |
4.44
|
6,300 | 4.44 | 4.50 | 4.44 | 0 | 0 | 0 |