| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-1.30 | -19.70% | 685,200 | -6 | 0 |
5.30
6.70
5.30
|
|
2 tháng
(2026-03-02) |
0.30 | 6% | 4,457,100 | -3,706 | -0.0 |
5
9.70
5.30
|
|
3 tháng
(2026-01-30) |
1.40 | 35.90% | 5,042,300 | -3,706 | -0.0 |
3.70
9.70
5.30
|
|
6 tháng
(2025-11-03) |
1.40 | 35.90% | 6,301,000 | -3,706 | -0.0 |
3.40
9.70
5.30
|
|
12 tháng
(2025-05-05) |
1.60 | 43.24% | 9,311,400 | -6,806 | -0.0 |
3.40
9.70
5.30
|
|
24 tháng
(2024-05-10) |
1.30 | 32.50% | 14,200,480 | -5,306 | -0.0 |
3.10
9.70
5.30
|
|
36 tháng
(2023-05-16) |
0.70 | 15.22% | 20,391,427 | -20,406 | -0.1 |
3.10
9.70
5.30
|
|
60 tháng
(2021-05-26) |
0.10 | 1.92% | 38,720,242 | 24,194 | 0.1 |
3.10
22.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/02/2021 |
5.50
|
800 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 01/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/01/2021 |
6.10
|
700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 21/01/2021 |
6.30
|
3,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 20/01/2021 |
6.20
|
1,500 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/01/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/01/2021 |
6.50
|
17,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/01/2021 |
6.70
|
730 | 6.30 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/01/2021 |
6.30
|
1,100 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/01/2021 |
5.70
|
2,500 | 5 | 5.70 | 5.10 | 0 | 0 | 0 |
| 12/01/2021 |
5
|
5,000 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 11/01/2021 |
5.30
|
1,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/01/2021 |
5.50
|
900 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 07/01/2021 |
4.80
|
25,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/01/2021 |
4.80
|
1,600 | 4.50 | 5 | 4.80 | 0 | 0 | 0 |
| 05/01/2021 |
4.50
|
9,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/01/2021 |
4.50
|
1,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/12/2020 |
4.30
|
6,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/12/2020 |
4.30
|
3,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 25/12/2020 |
4.10
|
700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/12/2020 |
3.80
|
2,000 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 23/12/2020 |
4.30
|
7,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/12/2020 |
4.30
|
50 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/12/2020 |
4.30
|
20 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/12/2020 |
4.30
|
600 | 3.90 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/12/2020 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/12/2020 |
3.90
|
100 | 3.50 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/12/2020 |
3.50
|
200 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
| 04/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/12/2020 |
4.10
|
10,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/12/2020 |
4.10
|
2,100 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
| 30/11/2020 |
3.60
|
15,600 | 3.20 | 3.60 | 3 | 0 | 0 | 0 |
| 27/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2020 |
3.20
|
110 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/11/2020 |
3.10
|
3,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/11/2020 |
3.20
|
2,200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/11/2020 |
3.10
|
3,200 | 2.80 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/11/2020 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 19/11/2020 |
2.80
|
0 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
| 18/11/2020 |
2.70
|
3,500 | 3.50 | 3.50 | 2.70 | 0 | 0 | 0 |
| 17/11/2020 |
3.50
|
3,600 | 3.10 | 3.50 | 2.70 | 0 | 0 | 0 |
| 16/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/11/2020 |
3.10
|
2,800 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 12/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/11/2020 |
3.60
|
8,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/11/2020 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2020 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/10/2020 |
3.30
|
34 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/10/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/10/2020 |
3.30
|
340 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/10/2020 |
3
|
8,900 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 19/10/2020 |
3.20
|
1,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 16/10/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/10/2020 |
3.30
|
7,000 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 14/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/10/2020 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/10/2020 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/10/2020 |
3.60
|
500 | 3.10 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/10/2020 |
3.10
|
8,500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 07/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/10/2020 |
3.50
|
5,000 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 05/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/10/2020 |
3.90
|
6,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/09/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/09/2020 |
3.90
|
3,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/09/2020 |
4
|
6,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/09/2020 |
4
|
2,500 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 24/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/09/2020 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/09/2020 |
4.50
|
2,000 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 15/09/2020 |
5.20
|
1 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |