| 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) |
-0.12 | -1.76% | 1,345,500 | -1,200 | 0 |
6.50
7.10
6.90
|
|
2 tháng
(2026-07-16) |
-0.21 | -3.14% | 2,808,800 | -1,400 | 0 |
6.33
7.10
6.90
|
|
3 tháng
(2026-06-16) |
-0.87 | -11.83% | 4,243,200 | -1,700 | 0 |
6.33
7.37
6.90
|
|
6 tháng
(2026-03-18) |
-1.53 | -19.09% | 11,103,100 | -4,800 | 0 |
6.33
8.60
6.90
|
|
12 tháng
(2025-09-19) |
-5.98 | -47.90% | 51,477,600 | -109,600 | -1.2 |
6.33
12.67
6.90
|
|
24 tháng
(2024-09-24) |
-2.66 | -29.01% | 192,297,304 | -285,041 | -2.4 |
6.33
15.97
6.90
|
|
36 tháng
(2023-10-02) |
-2.17 | -25.03% | 243,301,554 | -270,240 | -2.4 |
6.33
15.97
6.90
|
|
60 tháng
(2021-10-11) |
0.70 | 11.97% | 364,656,704 | -567,972 | -6.1 |
5.56
15.97
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2021 |
4.36
|
28,010 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
| 24/06/2021 |
4.36
|
40,652 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
| 23/06/2021 |
4.36
|
35,481 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 |
| 22/06/2021 |
4.42
|
37,710 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 |
| 21/06/2021 |
4.42
|
50,350 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
| 18/06/2021 |
4.48
|
113,200 | 4.36 | 4.54 | 4.31 | 0 | 0 | 0 |
| 17/06/2021 |
4.36
|
22,900 | 4.25 | 4.36 | 4.19 | 0 | 0 | 0 |
| 16/06/2021 |
4.25
|
61,049 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
| 15/06/2021 |
4.36
|
80,400 | 4.19 | 4.36 | 4.07 | 0 | 0 | 0 |
| 14/06/2021 |
4.19
|
8,200 | 4.13 | 4.19 | 4.07 | 0 | 0 | 0 |
| 11/06/2021 |
4.13
|
11,001 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
| 10/06/2021 |
4.02
|
41,200 | 4.13 | 4.13 | 4.02 | 0 | 1,000 | -0.0 |
| 09/06/2021 |
4.13
|
38,400 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
| 08/06/2021 |
4.13
|
35,826 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 |
| 07/06/2021 |
4.31
|
73,000 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 04/06/2021 |
4.31
|
13,400 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
| 03/06/2021 |
4.36
|
54,900 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 |
| 02/06/2021 |
4.25
|
60,719 | 4.19 | 4.31 | 4.13 | 0 | 0 | 0 |
| 01/06/2021 |
4.19
|
58,719 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 |
| 31/05/2021 |
4.25
|
27,151 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 28/05/2021 |
4.19
|
18,200 | 4.19 | 4.36 | 4.19 | 0 | 0 | 0 |
| 27/05/2021 |
4.19
|
77,050 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 |
| 26/05/2021 |
4.31
|
53,800 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
| 25/05/2021 |
4.25
|
122,200 | 4.25 | 4.31 | 4.13 | 0 | 0 | 0 |
| 24/05/2021 |
4.25
|
189,251 | 4.02 | 4.36 | 4.02 | 0 | 0 | 0 |
| 21/05/2021 |
4.02
|
15,150 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 20/05/2021 |
3.90
|
88,700 | 3.90 | 3.96 | 3.78 | 0 | 0 | 0 |
| 19/05/2021 |
3.90
|
38,000 | 3.90 | 3.96 | 3.84 | 500 | 0 | 0.0 |
| 18/05/2021 |
3.90
|
18,800 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
| 17/05/2021 |
3.96
|
9,200 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
| 14/05/2021 |
3.96
|
35,401 | 4.02 | 4.02 | 3.84 | 1,500 | 1,000 | 0.0 |
| 13/05/2021 |
4.02
|
7,300 | 4.02 | 4.02 | 3.96 | 1,000 | 0 | 0.0 |
| 12/05/2021 |
4.02
|
31,901 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 11/05/2021 |
3.90
|
25,600 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 |
| 10/05/2021 |
3.96
|
35,877 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
| 07/05/2021 |
4.07
|
24,100 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 06/05/2021 |
4.07
|
13,800 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 05/05/2021 |
4.13
|
53,200 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
| 04/05/2021 |
4.02
|
11,700 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
| 29/04/2021 |
4.02
|
6,000 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 28/04/2021 |
4.07
|
13,500 | 4.19 | 4.19 | 3.96 | 0 | 0 | 0 |
| 27/04/2021 |
4.19
|
58,300 | 4.07 | 4.19 | 3.96 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
4.07
|
22,500 | 4.13 | 4.13 | 3.96 | 0 | 0 | 0 |
| 23/04/2021 |
4.13
|
45,693 | 3.90 | 4.13 | 3.84 | 0 | 0 | 0 |
| 22/04/2021 |
3.90
|
79,550 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 20/04/2021 |
4.13
|
25,990 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 19/04/2021 |
4.19
|
138,707 | 4.02 | 4.19 | 3.78 | 0 | 0 | 0 |
| 16/04/2021 |
4.02
|
190,918 | 4.31 | 4.31 | 3.96 | 500 | 0 | 0.0 |
| 15/04/2021 |
4.31
|
197,900 | 4.48 | 4.54 | 4.31 | 0 | 0 | 0 |
| 14/04/2021 |
4.48
|
101,100 | 4.48 | 4.54 | 4.36 | 0 | 0 | 0 |
| 13/04/2021 |
4.48
|
99,018 | 4.71 | 4.71 | 4.42 | 0 | 0 | 0 |
| 12/04/2021 |
4.71
|
74,610 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
| 09/04/2021 |
4.71
|
385,641 | 4.48 | 4.71 | 4.48 | 0 | 0 | 0 |
| 08/04/2021 |
4.48
|
48,201 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
| 07/04/2021 |
4.48
|
44,277 | 4.48 | 4.48 | 4.36 | 0 | 1,000 | -0.0 |
| 06/04/2021 |
4.48
|
71,515 | 4.42 | 4.48 | 4.36 | 0 | 0 | 0 |
| 05/04/2021 |
4.42
|
63,858 | 4.42 | 4.60 | 4.42 | 0 | 0 | 0 |
| 02/04/2021 |
4.42
|
93,867 | 4.42 | 4.42 | 4.31 | 500 | 0 | 0.0 |
| 01/04/2021 |
4.42
|
70,400 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
| 31/03/2021 |
4.48
|
145,154 | 4.48 | 4.54 | 4.36 | 0 | 0 | 0 |
| 30/03/2021 |
4.48
|
189,020 | 4.13 | 4.54 | 4.07 | 0 | 0 | 0 |
| 29/03/2021 |
4.13
|
22,704 | 4.13 | 4.25 | 4.07 | 2,100 | 0 | 0.0 |
| 26/03/2021 |
4.13
|
148,300 | 4.13 | 4.19 | 3.96 | 0 | 0 | 0 |
| 25/03/2021 |
4.13
|
73,116 | 4.13 | 4.36 | 4.13 | 0 | 0 | 0 |
| 24/03/2021 |
4.13
|
126,791 | 3.96 | 4.13 | 3.84 | 0 | 0 | 0 |
| 23/03/2021 |
3.96
|
29,045 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
| 22/03/2021 |
4.02
|
69,620 | 4.13 | 4.13 | 3.96 | 0 | 800 | -0.0 |
| 19/03/2021 |
4.13
|
64,642 | 4.13 | 4.13 | 3.78 | 0 | 10,000 | -0.1 |
| 18/03/2021 |
4.13
|
119,100 | 4.19 | 4.25 | 4.07 | 0 | 0 | 0 |
| 17/03/2021 |
4.19
|
68,240 | 4.13 | 4.19 | 4.13 | 0 | 3,000 | -0.0 |
| 16/03/2021 |
4.13
|
143,000 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 |
| 15/03/2021 |
4.07
|
130,600 | 3.84 | 4.13 | 3.72 | 0 | 0 | 0 |
| 12/03/2021 |
3.84
|
59,100 | 3.78 | 3.84 | 3.61 | 11,000 | 0 | 0.1 |
| 11/03/2021 |
3.78
|
88,104 | 3.90 | 3.90 | 3.55 | 0 | 1,000 | -0.0 |
| 10/03/2021 |
3.90
|
47,010 | 3.67 | 3.96 | 3.61 | 0 | 0 | 0 |
| 09/03/2021 |
3.67
|
184,400 | 3.61 | 3.67 | 3.49 | 0 | 0 | 0 |
| 08/03/2021 |
3.61
|
48,773 | 3.55 | 3.78 | 3.38 | 0 | 0 | 0 |
| 05/03/2021 |
3.55
|
26,700 | 3.49 | 3.55 | 3.43 | 0 | 0 | 0 |
| 04/03/2021 |
3.49
|
114,000 | 3.49 | 3.67 | 3.38 | 0 | 0 | 0 |
| 03/03/2021 |
3.49
|
179,000 | 3.32 | 3.49 | 3.26 | 0 | 0 | 0 |
| 02/03/2021 |
3.32
|
70,764 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 01/03/2021 |
3.32
|
29,029 | 3.20 | 3.38 | 3.26 | 0 | 1,300 | -0.0 |
| 26/02/2021 |
3.20
|
42,220 | 3.20 | 3.32 | 3.20 | 0 | 0 | 0 |
| 25/02/2021 |
3.20
|
243,880 | 3.03 | 3.26 | 3.03 | 0 | 61,400 | -0.3 |
| 24/02/2021 |
3.03
|
54,700 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
| 23/02/2021 |
3.08
|
26,600 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
| 22/02/2021 |
3.14
|
101,300 | 3.08 | 3.26 | 3.08 | 0 | 6,800 | -0.0 |
| 19/02/2021 |
3.08
|
149,600 | 3.03 | 3.32 | 2.97 | 0 | 10,000 | -0.1 |
| 18/02/2021 |
3.03
|
19,500 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
| 17/02/2021 |
3.03
|
38,900 | 2.97 | 3.03 | 2.97 | 0 | 0 | 0 |
| 09/02/2021 |
2.97
|
430 | 2.91 | 2.97 | 2.97 | 0 | 0 | 0 |
| 08/02/2021 |
2.91
|
18,500 | 2.85 | 2.91 | 2.79 | 500 | 0 | 0.0 |
| 05/02/2021 |
2.85
|
4,000 | 2.85 | 2.91 | 2.85 | 1,100 | 0 | 0.0 |
| 04/02/2021 |
2.85
|
11,999 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
| 03/02/2021 |
2.91
|
5,800 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
| 02/02/2021 |
2.85
|
1,300 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 |
| 01/02/2021 |
2.74
|
2,200 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 |
| 29/01/2021 |
2.74
|
11,700 | 2.85 | 2.91 | 2.74 | 0 | 0 | 0 |
| 28/01/2021 |
2.85
|
22,873 | 2.97 | 2.97 | 2.74 | 0 | 0 | 0 |
| 27/01/2021 |
2.97
|
7,010 | 3.03 | 3.03 | 2.85 | 0 | 500 | -0.0 |