| 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) |
-0.60 | -9.84% | 17,100 | 0 | 0 |
4.20
6.50
5.60
|
|
2 tháng
(2026-07-20) |
0.60 | 12.24% | 46,100 | 0 | 0 |
4.20
6.50
5.60
|
|
3 tháng
(2026-06-19) |
0.60 | 12.24% | 52,600 | 0 | 0 |
4.10
6.50
5.60
|
|
6 tháng
(2026-03-23) |
1.30 | 30.95% | 72,400 | -1,000 | -0.0 |
3.80
6.50
5.60
|
|
12 tháng
(2025-09-22) |
-0.10 | -1.79% | 246,500 | -1,100 | -0.0 |
3.80
6.50
5.60
|
|
24 tháng
(2024-09-27) |
0.40 | 7.84% | 1,607,737 | -33,400 | -0.2 |
3.50
7.90
5.60
|
|
36 tháng
(2023-10-03) |
0.50 | 10% | 3,298,049 | -33,000 | -0.2 |
3.20
7.90
5.60
|
|
60 tháng
(2021-10-13) |
1.10 | 25% | 23,288,900 | 7,802 | 0.2 |
3.20
12.30
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2021 |
3.90
|
19,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 06/09/2021 |
3.80
|
29,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/09/2021 |
3.80
|
4,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/08/2021 |
3.70
|
13,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/08/2021 |
3.80
|
29,800 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 27/08/2021 |
3.50
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/08/2021 |
3.50
|
9,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/08/2021 |
3.40
|
13,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
5,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/08/2021 |
3.50
|
13,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/08/2021 |
3.50
|
9,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/08/2021 |
3.50
|
18,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/08/2021 |
3.60
|
8,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/08/2021 |
3.60
|
8,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/08/2021 |
3.60
|
33,000 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2021 |
3.30
|
26,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2021 |
3.30
|
49,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/08/2021 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/08/2021 |
3.30
|
36,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/08/2021 |
3.20
|
10,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/08/2021 |
3.20
|
60,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2021 |
3.30
|
81,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
2,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/08/2021 |
3.20
|
4,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/08/2021 |
3.20
|
59,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 30/07/2021 |
3.40
|
26,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.40
|
44,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/07/2021 |
3.50
|
210 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/07/2021 |
3.50
|
15,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
11,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/07/2021 |
3.70
|
29,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/07/2021 |
3.70
|
27,200 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 21/07/2021 |
3.40
|
1,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/07/2021 |
3.50
|
400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/07/2021 |
3.60
|
6,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/07/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
3.80
|
1,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/07/2021 |
3.90
|
1,400 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.60
|
1,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/07/2021 |
3.60
|
9,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 09/07/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/07/2021 |
4
|
2,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 07/07/2021 |
4
|
9,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 06/07/2021 |
4
|
700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 05/07/2021 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/07/2021 |
4
|
310 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/07/2021 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/06/2021 |
4
|
1,200 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 29/06/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/06/2021 |
3.90
|
1,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/06/2021 |
4.10
|
1,606 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/06/2021 |
4.10
|
3 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/06/2021 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/06/2021 |
4.10
|
4,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/06/2021 |
4
|
4,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2021 |
4
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/06/2021 |
4
|
1,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/06/2021 |
4.10
|
9,100 | 4.10 | 4.10 | 4 | 0 | 2,300 | -0.0 |
| 14/06/2021 |
4.10
|
9,410 | 4 | 4.10 | 4 | 1,500 | 0 | 0.0 |
| 11/06/2021 |
4
|
27,800 | 3.90 | 4 | 3.90 | 3,000 | 0 | 0.0 |
| 10/06/2021 |
3.90
|
7,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2021 |
4
|
5,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2021 |
4
|
12,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/06/2021 |
4.10
|
15,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/06/2021 |
4.10
|
5,900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 03/06/2021 |
4.10
|
11,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 02/06/2021 |
4.50
|
10 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/06/2021 |
4.50
|
500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/05/2021 |
4.80
|
300 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
| 28/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/05/2021 |
4.60
|
1,900 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
| 25/05/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/05/2021 |
4.50
|
3,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 21/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/05/2021 |
4.90
|
400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 18/05/2021 |
5
|
1,600 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
| 17/05/2021 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 14/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/05/2021 |
5
|
909 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 10/05/2021 |
4.80
|
300 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 07/05/2021 |
4.60
|
3,000 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 06/05/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/05/2021 |
5.10
|
2,500 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 04/05/2021 |
5.20
|
1,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 29/04/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/04/2021 |
5.20
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/04/2021 |
5.30
|
1,000 | 5.30 | 5.30 | 5.20 | 0 | 800 | -0.0 |
| 26/04/2021 |
5.30
|
2,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/04/2021 |
5.50
|
2,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/04/2021 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/04/2021 |
5.20
|
9,500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 19/04/2021 |
5.60
|
25,420 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 16/04/2021 |
5.40
|
19,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/04/2021 |
5.50
|
53,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 14/04/2021 |
5.90
|
32,200 | 5.50 | 5.90 | 5.60 | 0 | 0 | 0 |