| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.60 | -10.71% | 1,100 | 0 | 0 |
5
5.90
5
|
|
2 tháng
(2026-04-20) |
-1 | -16.67% | 1,300 | 100 | 0 |
5
6
5
|
|
3 tháng
(2026-03-23) |
-0.60 | -10.71% | 8,600 | 0 | 0 |
5
6
5
|
|
6 tháng
(2025-12-22) |
-0.10 | -1.96% | 16,400 | -400 | -0.0 |
5
6.10
5
|
|
12 tháng
(2025-06-24) |
-0.19 | -3.73% | 213,300 | -2,600 | -0.0 |
4.70
6.10
5
|
|
24 tháng
(2024-07-01) |
-0.88 | -14.97% | 875,899 | -177,900 | -0.7 |
4.21
6.47
5
|
|
36 tháng
(2023-07-05) |
-4.02 | -44.54% | 993,307 | -170,100 | -0.7 |
4.21
9.02
5
|
|
60 tháng
(2021-07-15) |
0 | 0.04% | 2,972,269 | 118,200 | 2.5 |
4.21
15.19
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 31/03/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 30/03/2021 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 29/03/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 26/03/2021 |
8.13
|
10,200 | 7.55 | 8.13 | 8.13 | 0 | 0 | 0 |
| 25/03/2021 |
7.55
|
25,520 | 6.57 | 7.55 | 6.57 | 0 | 0 | 0 |
| 24/03/2021 |
6.47
|
1,300 | 6.57 | 6.57 | 6.47 | 0 | 0 | 0 |
| 23/03/2021 |
6.76
|
208 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 22/03/2021 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 19/03/2021 |
5.39
|
1,215 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 18/03/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 16/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 15/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 11/03/2021 |
6.37
|
3,600 | 5.29 | 6.37 | 5.29 | 0 | 0 | 0 |
| 10/03/2021 |
6.17
|
611 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 09/03/2021 |
6.17
|
1,304 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 08/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 05/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 04/03/2021 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 03/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 02/03/2021 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 01/03/2021 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/02/2021 |
4.70
|
400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/02/2021 |
5.39
|
300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 24/02/2021 |
5.00
|
2,300 | 4.90 | 5.00 | 4.80 | 0 | 0 | 0 |
| 23/02/2021 |
4.90
|
3,700 | 4.12 | 4.90 | 4.12 | 0 | 0 | 0 |
| 22/02/2021 |
4.80
|
13,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/02/2021 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2021 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/02/2021 |
4.70
|
5,200 | 4.70 | 4.70 | 4.70 | 0 | 3,000 | 0 |
| 08/02/2021 |
4.70
|
2,700 | 5.39 | 5.39 | 4.61 | 0 | 1,700 | 0 |
| 05/02/2021 |
5.39
|
300 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 04/02/2021 |
5.59
|
500 | 4.90 | 5.59 | 4.90 | 0 | 0 | 0 |
| 03/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/01/2021 |
4.90
|
1,200 | 5.10 | 5.10 | 4.12 | 0 | 700 | -0.0 |
| 27/01/2021 |
4.51
|
5,000 | 4.51 | 4.51 | 4.51 | 0 | 5,000 | -0.0 |
| 26/01/2021 |
5.00
|
8,400 | 4.41 | 5.00 | 4.41 | 0 | 0 | 0 |
| 25/01/2021 |
4.41
|
1,300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 22/01/2021 |
4.80
|
200 | 3.92 | 4.80 | 3.92 | 100 | 0 | 0.0 |
| 21/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 20/01/2021 |
4.51
|
7,000 | 4.41 | 4.51 | 4.41 | 0 | 0 | 0 |
| 19/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 18/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 15/01/2021 |
4.41
|
7,558 | 4.61 | 4.61 | 4.41 | 3,000 | 0 | 0.0 |
| 14/01/2021 |
4.41
|
7,200 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 |
| 13/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2021 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/01/2021 |
4.51
|
20 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 05/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 04/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 31/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 30/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 29/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 28/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 25/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 24/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 23/12/2020 |
4.51
|
2,800 | 4.51 | 4.51 | 4.51 | 2,800 | 0 | 0.0 |
| 22/12/2020 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 21/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 17/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 15/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 14/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 04/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 03/12/2020 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 02/12/2020 |
4.41
|
3,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 01/12/2020 |
4.21
|
2,500 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 30/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 26/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 24/11/2020 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 23/11/2020 |
4.21
|
300 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 20/11/2020 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 19/11/2020 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 18/11/2020 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 17/11/2020 |
4.31
|
2,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 16/11/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/11/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 12/11/2020 |
4.41
|
6,000 | 4.21 | 4.41 | 4.21 | 0 | 0 | 0 |
| 11/11/2020 |
4.21
|
3,000 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/11/2020 |
4.12
|
500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 09/11/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 06/11/2020 |
4.02
|
600 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 05/11/2020 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |