| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -3.27% | 802,800 | 35,200 | 0 |
2.96
3.09
2.96
|
|
2 tháng
(2026-07-16) |
-0.24 | -7.57% | 1,477,100 | 41,300 | 0 |
2.96
3.20
2.96
|
|
3 tháng
(2026-06-16) |
-0.33 | -10.02% | 2,235,300 | 40,200 | 0 |
2.96
3.50
2.96
|
|
6 tháng
(2026-03-18) |
-0.21 | -6.73% | 4,130,500 | 17,400 | -0.0 |
2.96
3.50
2.96
|
|
12 tháng
(2025-09-19) |
-0.91 | -23.53% | 10,837,600 | 21,300 | -0.0 |
2.96
3.87
2.96
|
|
24 tháng
(2024-09-24) |
-0.03 | -0.95% | 56,537,000 | 207,806 | 0.8 |
2.73
5
2.96
|
|
36 tháng
(2023-10-02) |
-2.10 | -41.53% | 71,836,200 | 254,106 | 1.0 |
2.73
5.12
2.96
|
|
60 tháng
(2021-10-11) |
-3.02 | -50.51% | 239,618,200 | 630,015 | 4.0 |
2.72
11.39
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2021 |
5.16
|
3,900 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
| 24/06/2021 |
5.16
|
16,200 | 5.16 | 5.24 | 5.11 | 100 | 0 | 0.0 |
| 23/06/2021 |
5.16
|
10,600 | 5.31 | 5.38 | 5.16 | 600 | 0 | 0.0 |
| 22/06/2021 |
5.31
|
40,800 | 5.30 | 5.39 | 5.27 | 500 | 0 | 0.0 |
| 21/06/2021 |
5.30
|
62,300 | 5.10 | 5.30 | 5.10 | 5,600 | 0 | 0.0 |
| 18/06/2021 |
5.10
|
30,400 | 5.07 | 5.12 | 5.08 | 0 | 0 | 0 |
| 17/06/2021 |
5.07
|
31,100 | 5.07 | 5.08 | 5.00 | 2,000 | 0 | 0.0 |
| 16/06/2021 |
5.07
|
22,800 | 5.02 | 5.07 | 5.00 | 0 | 0 | 0 |
| 15/06/2021 |
5.02
|
13,100 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 14/06/2021 |
5.00
|
26,200 | 5.09 | 5.09 | 5.00 | 2,000 | 0 | 0.0 |
| 11/06/2021 |
5.09
|
31,000 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 |
| 10/06/2021 |
5.10
|
34,100 | 5.00 | 5.21 | 4.95 | 0 | 0 | 0 |
| 09/06/2021 |
5.00
|
22,800 | 5.00 | 5.13 | 4.96 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
5.00
|
61,600 | 4.97 | 5.16 | 5.00 | 0 | 0 | 0 |
| 07/06/2021 |
4.97
|
26,500 | 5.03 | 5.14 | 4.97 | 0 | 0 | 0 |
| 04/06/2021 |
5.03
|
42,500 | 5.08 | 5.09 | 5.02 | 0 | 0 | 0 |
| 03/06/2021 |
5.08
|
18,000 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 |
| 02/06/2021 |
5.08
|
18,800 | 4.93 | 5.20 | 4.93 | 0 | 0 | 0 |
| 01/06/2021 |
4.93
|
17,700 | 4.93 | 4.93 | 4.91 | 0 | 0 | 0 |
| 31/05/2021 |
4.93
|
15,900 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 28/05/2021 |
5.03
|
6,100 | 5.16 | 5.20 | 4.94 | 0 | 0 | 0 |
| 27/05/2021 |
5.16
|
17,200 | 4.96 | 5.23 | 4.93 | 0 | 0 | 0 |
| 26/05/2021 |
4.96
|
4,000 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
| 25/05/2021 |
5.00
|
20,800 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
| 24/05/2021 |
5.00
|
4,300 | 4.99 | 5.00 | 4.99 | 0 | 0 | 0 |
| 21/05/2021 |
4.99
|
4,300 | 4.93 | 5.00 | 4.83 | 0 | 0 | 0 |
| 20/05/2021 |
4.93
|
2,400 | 4.90 | 5.08 | 4.93 | 0 | 0 | 0 |
| 19/05/2021 |
4.90
|
15,200 | 5.00 | 5.07 | 4.90 | 0 | 0 | 0 |
| 18/05/2021 |
5.00
|
12,100 | 4.96 | 5.23 | 5.00 | 0 | 0 | 0 |
| 17/05/2021 |
4.96
|
12,300 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 |
| 14/05/2021 |
4.96
|
18,500 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
| 13/05/2021 |
5.00
|
24,700 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 |
| 12/05/2021 |
5.04
|
34,200 | 5.00 | 5.08 | 4.97 | 0 | 0 | 0 |
| 11/05/2021 |
5.00
|
28,600 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 10/05/2021 |
5.00
|
22,800 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 |
| 07/05/2021 |
5.23
|
44,400 | 5.23 | 5.26 | 5.00 | 0 | 0 | 0 |
| 06/05/2021 |
5.23
|
30,400 | 5.28 | 5.28 | 5.05 | 0 | 0 | 0 |
| 05/05/2021 |
5.28
|
46,700 | 5.08 | 5.28 | 4.95 | 0 | 0 | 0 |
| 04/05/2021 |
5.08
|
20,900 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 |
| 29/04/2021 |
5.23
|
33,400 | 5.16 | 5.39 | 5.12 | 0 | 0 | 0 |
| 28/04/2021 |
5.16
|
42,400 | 5.23 | 5.53 | 4.97 | 0 | 0 | 0 |
| 27/04/2021 |
5.23
|
3,200 | 5.20 | 5.23 | 5.16 | 0 | 0 | 0 |
| 26/04/2021 |
5.20
|
37,500 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 23/04/2021 |
5.39
|
20,700 | 5.31 | 5.39 | 5.16 | 100 | 0 | 0.0 |
| 22/04/2021 |
5.31
|
15,500 | 5.31 | 5.39 | 5.23 | 0 | 0 | 0 |
| 20/04/2021 |
5.31
|
80,400 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
| 19/04/2021 |
5.70
|
8,300 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 |
| 16/04/2021 |
5.85
|
75,200 | 5.70 | 6.08 | 5.66 | 7,200 | 1,000 | 0.0 |
| 15/04/2021 |
5.70
|
31,800 | 5.93 | 5.95 | 5.66 | 0 | 0 | 0 |
| 14/04/2021 |
5.93
|
83,200 | 5.85 | 5.95 | 5.73 | 0 | 0 | 0 |
| 13/04/2021 |
5.85
|
72,900 | 6.00 | 6.08 | 5.85 | 0 | 0 | 0 |
| 12/04/2021 |
6.00
|
82,600 | 6.00 | 6.20 | 5.93 | 0 | 7,000 | -0.1 |
| 09/04/2021 |
6.00
|
183,000 | 5.84 | 6.00 | 5.82 | 0 | 0 | 0 |
| 08/04/2021 |
5.84
|
74,700 | 5.78 | 5.85 | 5.77 | 0 | 0 | 0 |
| 07/04/2021 |
5.78
|
76,800 | 5.63 | 5.96 | 5.64 | 7,000 | 0 | 0.1 |
| 06/04/2021 |
5.63
|
179,800 | 5.26 | 5.63 | 5.23 | 0 | 0 | 0 |
| 05/04/2021 |
5.26
|
21,600 | 5.38 | 5.43 | 5.23 | 0 | 10,300 | -0.1 |
| 02/04/2021 |
5.38
|
18,300 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 |
| 01/04/2021 |
5.41
|
17,500 | 5.28 | 5.43 | 5.28 | 5,000 | 0 | 0.0 |
| 31/03/2021 |
5.28
|
34,200 | 5.31 | 5.31 | 5.23 | 15,000 | 0 | 0.1 |
| 30/03/2021 |
5.31
|
25,500 | 5.23 | 5.31 | 5.23 | 0 | 0 | 0 |
| 29/03/2021 |
5.23
|
13,100 | 5.17 | 5.37 | 5.17 | 0 | 0 | 0 |
| 26/03/2021 |
5.17
|
18,300 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 |
| 25/03/2021 |
5.31
|
15,500 | 5.39 | 5.43 | 5.25 | 0 | 0 | 0 |
| 24/03/2021 |
5.39
|
25,500 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
| 23/03/2021 |
5.43
|
39,500 | 5.23 | 5.43 | 5.30 | 0 | 0 | 0 |
| 22/03/2021 |
5.23
|
49,400 | 5.39 | 5.39 | 5.16 | 0 | 0 | 0 |
| 19/03/2021 |
5.39
|
12,900 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 |
| 18/03/2021 |
5.47
|
17,700 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
| 17/03/2021 |
5.50
|
25,600 | 5.46 | 5.61 | 5.40 | 0 | 0 | 0 |
| 16/03/2021 |
5.46
|
20,800 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
| 15/03/2021 |
5.53
|
25,000 | 5.46 | 5.62 | 5.31 | 0 | 0 | 0 |
| 12/03/2021 |
5.46
|
14,100 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 11/03/2021 |
5.50
|
40,600 | 5.62 | 5.62 | 5.43 | 0 | 100 | -0.0 |
| 10/03/2021 |
5.62
|
67,000 | 5.39 | 5.73 | 5.46 | 0 | 0 | 0 |
| 09/03/2021 |
5.39
|
97,400 | 5.38 | 5.58 | 5.37 | 0 | 0 | 0 |
| 08/03/2021 |
5.38
|
92,300 | 5.08 | 5.39 | 5.10 | 0 | 0 | 0 |
| 05/03/2021 |
5.08
|
15,700 | 5.17 | 5.19 | 5.08 | 0 | 0 | 0 |
| 04/03/2021 |
5.17
|
10,500 | 5.16 | 5.39 | 5.17 | 0 | 0 | 0 |
| 03/03/2021 |
5.16
|
54,300 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
| 02/03/2021 |
5.16
|
7,800 | 5.16 | 5.35 | 5.08 | 0 | 0 | 0 |
| 01/03/2021 |
5.16
|
3,600 | 5.04 | 5.38 | 5.04 | 0 | 0 | 0 |
| 26/02/2021 |
5.04
|
18,600 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 |
| 25/02/2021 |
5.26
|
29,600 | 5.04 | 5.30 | 5.04 | 0 | 0 | 0 |
| 24/02/2021 |
5.04
|
46,500 | 5.00 | 5.31 | 5.00 | 0 | 0 | 0 |
| 23/02/2021 |
5.00
|
3,300 | 5.07 | 5.07 | 4.86 | 0 | 0 | 0 |
| 22/02/2021 |
5.07
|
2,800 | 4.98 | 5.07 | 4.98 | 0 | 0 | 0 |
| 19/02/2021 |
4.98
|
6,700 | 4.98 | 5.00 | 4.96 | 0 | 0 | 0 |
| 18/02/2021 |
4.98
|
22,900 | 4.98 | 5.15 | 4.98 | 8,100 | 0 | 0.1 |
| 17/02/2021 |
4.98
|
35,200 | 4.73 | 5.05 | 4.85 | 8,100 | 0 | 0.1 |
| 09/02/2021 |
4.73
|
8,500 | 4.70 | 4.73 | 4.62 | 0 | 0 | 0 |
| 08/02/2021 |
4.70
|
400 | 4.85 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/02/2021 |
4.85
|
12,900 | 4.85 | 4.91 | 4.81 | 0 | 0 | 0 |
| 04/02/2021 |
4.85
|
2,300 | 4.85 | 4.85 | 4.77 | 0 | 100 | -0.0 |
| 03/02/2021 |
4.85
|
20,500 | 4.77 | 4.88 | 4.62 | 8,100 | 0 | 0.1 |
| 02/02/2021 |
4.77
|
7,400 | 4.88 | 4.88 | 4.58 | 0 | 0 | 0 |
| 01/02/2021 |
4.88
|
7,900 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 |
| 29/01/2021 |
4.97
|
26,100 | 4.73 | 5.02 | 4.40 | 0 | 0 | 0 |
| 28/01/2021 |
4.73
|
79,000 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
| 27/01/2021 |
5.08
|
17,100 | 5.14 | 5.30 | 5.08 | 8,100 | 0 | 0.1 |