| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.26 | 1.16% | 276,000 | 3,200 | 0.1 |
22.10
30
22.80
|
|
2 tháng
(2026-07-20) |
0.99 | 4.54% | 583,900 | 3,200 | 0.1 |
21.91
30
22.80
|
|
3 tháng
(2026-06-19) |
1.48 | 6.91% | 625,200 | 3,200 | 0.1 |
20.69
30
22.80
|
|
6 tháng
(2026-03-23) |
-0.47 | -2% | 846,400 | 600 | 0.0 |
18.58
30
22.80
|
|
12 tháng
(2025-09-22) |
3.59 | 18.59% | 1,815,200 | 9,700 | 0.2 |
18.58
30
22.80
|
|
24 tháng
(2024-09-27) |
14.36 | 168.31% | 3,697,889 | 65,701 | 1.3 |
7.71
30
22.80
|
|
36 tháng
(2023-10-03) |
16.17 | 240.11% | 5,219,403 | 109,362 | 1.8 |
6.26
30
22.80
|
|
60 tháng
(2021-10-13) |
16.04 | 233.91% | 8,605,661 | -210,149 | -2.5 |
5.10
30
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2021 |
6.28
|
28,026 | 6.22 | 6.39 | 6.10 | 6,600 | 0 | 0.1 |
| 06/09/2021 |
6.22
|
68,000 | 6.10 | 6.22 | 6.04 | 13,600 | 0 | 0.1 |
| 01/09/2021 |
6.10
|
31,830 | 6.10 | 6.22 | 5.99 | 4,200 | 0 | 0.0 |
| 31/08/2021 |
6.10
|
15,110 | 6.04 | 6.10 | 5.99 | 5,600 | 0 | 0.1 |
| 30/08/2021 |
6.04
|
9,600 | 6.04 | 6.10 | 5.99 | 4,000 | 400 | 0.0 |
| 27/08/2021 |
6.04
|
7,800 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 26/08/2021 |
6.04
|
1,316 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 25/08/2021 |
6.04
|
7,300 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
| 24/08/2021 |
6.16
|
4,900 | 6.10 | 6.16 | 6.10 | 3,000 | 0 | 0.0 |
| 23/08/2021 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/08/2021 |
6.10
|
30,542 | 6.22 | 6.22 | 5.75 | 0 | 0 | 0 |
| 19/08/2021 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 18/08/2021 |
6.22
|
500 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 |
| 17/08/2021 |
6.28
|
42,700 | 6.34 | 6.45 | 6.28 | 36,000 | 3,552 | 0.4 |
| 16/08/2021 |
6.34
|
34,500 | 6.10 | 6.51 | 6.10 | 0 | 0 | 0 |
| 13/08/2021 |
6.10
|
24,200 | 5.99 | 6.10 | 5.99 | 500 | 1,000 | -0.0 |
| 12/08/2021 |
5.99
|
55,600 | 5.93 | 5.99 | 5.87 | 14,000 | 11,900 | 0.0 |
| 11/08/2021 |
5.93
|
47,900 | 5.81 | 5.99 | 5.81 | 7,900 | 10,900 | -0.0 |
| 10/08/2021 |
5.81
|
7,900 | 5.75 | 5.87 | 5.81 | 500 | 0 | 0.0 |
| 09/08/2021 |
5.75
|
5,800 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 |
| 06/08/2021 |
5.87
|
6,400 | 5.75 | 5.87 | 5.75 | 0 | 0 | 0 |
| 05/08/2021 |
5.75
|
16,900 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 |
| 04/08/2021 |
5.87
|
4,200 | 5.93 | 5.93 | 5.81 | 0 | 0 | 0 |
| 03/08/2021 |
5.93
|
5,200 | 5.93 | 5.93 | 5.81 | 0 | 0 | 0 |
| 02/08/2021 |
5.93
|
5,500 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 |
| 30/07/2021 |
5.81
|
17,600 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
| 29/07/2021 |
5.81
|
6,600 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 |
| 28/07/2021 |
5.87
|
600 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 27/07/2021 |
5.87
|
500 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 26/07/2021 |
5.93
|
13,000 | 5.87 | 5.99 | 5.87 | 10,000 | 0 | 0.1 |
| 23/07/2021 |
5.87
|
6,000 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 22/07/2021 |
5.81
|
5,300 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 21/07/2021 |
5.81
|
3,800 | 5.81 | 5.99 | 5.81 | 300 | 0 | 0.0 |
| 20/07/2021 |
5.81
|
400 | 5.58 | 5.81 | 5.75 | 0 | 0 | 0 |
| 19/07/2021 |
5.58
|
2,000 | 5.87 | 5.87 | 5.58 | 1,000 | 0 | 0.0 |
| 16/07/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 15/07/2021 |
5.87
|
500 | 5.75 | 5.87 | 5.81 | 0 | 0 | 0 |
| 14/07/2021 |
5.75
|
9,700 | 5.99 | 5.99 | 5.64 | 0 | 0 | 0 |
| 13/07/2021 |
5.99
|
4,300 | 5.81 | 6.04 | 5.81 | 3,300 | 0 | 0.0 |
| 12/07/2021 |
5.81
|
5,700 | 5.87 | 5.87 | 5.75 | 100 | 0 | 0.0 |
| 09/07/2021 |
5.87
|
2,312 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 |
| 08/07/2021 |
5.93
|
3,000 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 07/07/2021 |
5.93
|
8,400 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 06/07/2021 |
5.99
|
3,500 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 05/07/2021 |
5.99
|
6,800 | 5.93 | 6.04 | 5.46 | 2,000 | 0 | 0.0 |
| 02/07/2021 |
5.93
|
5,300 | 5.93 | 5.99 | 5.87 | 2,000 | 0 | 0.0 |
| 01/07/2021 |
5.93
|
6,000 | 6.04 | 6.04 | 5.93 | 0 | 0 | 0 |
| 30/06/2021 |
6.04
|
2,000 | 6.04 | 6.10 | 5.99 | 0 | 0 | 0 |
| 29/06/2021 |
6.04
|
2,700 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 28/06/2021 |
6.10
|
37,100 | 6.04 | 6.28 | 6.04 | 0 | 0 | 0 |
| 25/06/2021 |
6.04
|
300 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 24/06/2021 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 23/06/2021 |
6.04
|
8,600 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 22/06/2021 |
6.04
|
3,300 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 21/06/2021 |
6.04
|
480 | 6.04 | 6.04 | 5.93 | 0 | 0 | 0 |
| 18/06/2021 |
6.04
|
5,700 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 17/06/2021 |
6.04
|
5,100 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 16/06/2021 |
6.04
|
4,700 | 5.99 | 6.04 | 5.93 | 0 | 0 | 0 |
| 15/06/2021 |
5.99
|
16,500 | 5.99 | 6.04 | 5.93 | 0 | 400 | -0.0 |
| 14/06/2021 |
5.99
|
3,400 | 5.99 | 5.99 | 5.93 | 2,000 | 0 | 0.0 |
| 11/06/2021 |
5.99
|
5,000 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 |
| 10/06/2021 |
5.93
|
200 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 09/06/2021 |
5.99
|
2,700 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 08/06/2021 |
5.99
|
17 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/06/2021 |
5.99
|
20,500 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 04/06/2021 |
5.99
|
4,700 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 03/06/2021 |
5.99
|
6,400 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 02/06/2021 |
5.99
|
11,700 | 5.99 | 5.99 | 5.99 | 10,000 | 0 | 0.1 |
| 01/06/2021 |
5.99
|
2,800 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 31/05/2021 |
5.99
|
5,600 | 5.99 | 6.04 | 5.58 | 0 | 0 | 0 |
| 28/05/2021 |
5.99
|
700 | 5.87 | 6.04 | 5.99 | 0 | 0 | 0 |
| 27/05/2021 |
5.87
|
1,600 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 26/05/2021 |
5.93
|
86,400 | 5.93 | 5.99 | 5.81 | 0 | 0 | 0 |
| 25/05/2021 |
5.93
|
57,400 | 5.93 | 5.99 | 5.87 | 0 | 0 | 0 |
| 24/05/2021 |
5.93
|
300 | 5.87 | 6.10 | 5.93 | 0 | 100 | -0.0 |
| 21/05/2021 |
5.87
|
600 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 |
| 20/05/2021 |
5.87
|
1,200 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 19/05/2021 |
5.93
|
11,500 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 18/05/2021 |
5.99
|
3,700 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 17/05/2021 |
5.99
|
300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/05/2021 |
5.99
|
700 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 13/05/2021 |
6.10
|
6,100 | 5.99 | 6.10 | 5.99 | 500 | 100 | 0.0 |
| 12/05/2021 |
5.99
|
15,100 | 5.99 | 6.10 | 5.99 | 0 | 0 | 0 |
| 11/05/2021 |
5.99
|
25,100 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 |
| 10/05/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2021 |
6.10
|
4,200 | 6.04 | 6.10 | 5.99 | 0 | 0 | 0 |
| 06/05/2021 |
6.04
|
6,420 | 6.10 | 6.16 | 6.04 | 0 | 0 | 0 |
| 05/05/2021 |
6.10
|
800 | 6.04 | 6.16 | 6.10 | 0 | 0 | 0 |
| 04/05/2021 |
6.04
|
6,160 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 29/04/2021 |
6.04
|
5,200 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 28/04/2021 |
6.04
|
10,402 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 27/04/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/04/2021 |
6.10
|
10,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/04/2021 |
6.10
|
89,180 | 6.10 | 6.10 | 6.10 | 71,000 | 0 | 0.7 |
| 22/04/2021 |
6.10
|
10,000 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 20/04/2021 |
6.16
|
17,100 | 6.16 | 6.22 | 6.16 | 0 | 0 | 0 |
| 19/04/2021 |
6.16
|
7,900 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 |
| 16/04/2021 |
6.22
|
11,900 | 6.16 | 6.34 | 6.16 | 5,100 | 0 | 0.1 |
| 15/04/2021 |
6.16
|
40,500 | 6.22 | 6.34 | 6.10 | 0 | 0 | 0 |
| 14/04/2021 |
6.22
|
5,200 | 6.16 | 6.28 | 6.16 | 0 | 0 | 0 |