| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.40 | 3.39% | 19,100 | -100 | 0 |
11.70
12.80
11.80
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.81% | 79,100 | -100 | 0 |
11.50
12.80
11.80
|
|
3 tháng
(2026-01-29) |
-0.60 | -4.69% | 133,900 | -400 | -0.0 |
11.50
12.80
11.80
|
|
6 tháng
(2025-10-31) |
-0.20 | -1.61% | 362,400 | 400 | 0.0 |
11.50
13.20
11.80
|
|
12 tháng
(2025-05-05) |
-1.74 | -12.50% | 944,800 | 1,700 | 0.0 |
11.50
13.94
11.80
|
|
24 tháng
(2024-05-09) |
3.47 | 39.80% | 2,371,908 | -8,400 | -0.2 |
8.46
17.66
11.80
|
|
36 tháng
(2023-05-15) |
5.35 | 78.12% | 2,528,908 | -8,400 | -0.2 |
6.35
17.66
11.80
|
|
60 tháng
(2021-05-25) |
4.73 | 63.22% | 3,372,470 | 25,100 | 0.3 |
5.86
17.66
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 04/02/2021 |
7.33
|
1,000 | 8.14 | 8.14 | 7.33 | 0 | 0 | 0 |
| 03/02/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/02/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/02/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/01/2021 |
8.14
|
23,900 | 8.14 | 8.14 | 7.33 | 0 | 0 | 0 |
| 21/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/01/2021 |
8.14
|
100 | 7.40 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/01/2021 |
7.40
|
800 | 7.77 | 8.36 | 7.40 | 0 | 0 | 0 |
| 18/01/2021 |
7.77
|
100 | 7.40 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/01/2021 |
7.40
|
4,300 | 7.40 | 7.77 | 6.66 | 0 | 0 | 0 |
| 14/01/2021 |
7.40
|
100 | 6.73 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/01/2021 |
6.73
|
3,500 | 6.22 | 6.73 | 5.92 | 0 | 0 | 0 |
| 12/01/2021 |
6.22
|
1,400 | 6.81 | 7.40 | 6.22 | 0 | 0 | 0 |
| 11/01/2021 |
6.81
|
100 | 6.29 | 6.81 | 6.81 | 0 | 0 | 0 |
| 08/01/2021 |
6.29
|
700 | 5.85 | 6.29 | 6.22 | 0 | 0 | 0 |
| 07/01/2021 |
5.85
|
200 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 |
| 06/01/2021 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 05/01/2021 |
6.29
|
200 | 5.99 | 6.29 | 5.55 | 0 | 0 | 0 |
| 04/01/2021 |
5.99
|
1,000 | 6.66 | 6.66 | 5.99 | 0 | 0 | 0 |
| 31/12/2020 |
6.66
|
100 | 6.07 | 6.66 | 6.66 | 0 | 0 | 0 |
| 30/12/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 29/12/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 28/12/2020 |
6.07
|
100 | 6.73 | 6.73 | 6.07 | 0 | 0 | 0 |
| 25/12/2020 |
6.73
|
200 | 6.51 | 6.73 | 5.92 | 0 | 0 | 0 |
| 24/12/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 23/12/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 22/12/2020 |
6.51
|
1,000 | 5.92 | 6.51 | 6.44 | 0 | 0 | 0 |
| 21/12/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 18/12/2020 |
5.92
|
100 | 5.48 | 5.92 | 5.92 | 0 | 0 | 0 |
| 17/12/2020 |
5.48
|
100 | 5.70 | 5.70 | 5.48 | 0 | 0 | 0 |
| 16/12/2020 |
5.70
|
2,400 | 5.18 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 14/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 11/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 10/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 09/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 08/12/2020 |
5.18
|
3,800 | 4.96 | 5.18 | 4.96 | 0 | 0 | 0 |
| 07/12/2020 |
4.96
|
10,000 | 4.81 | 4.96 | 4.96 | 0 | 0 | 0 |
| 04/12/2020 |
4.81
|
11,100 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 |
| 03/12/2020 |
4.81
|
100 | 5.18 | 5.18 | 4.81 | 0 | 0 | 0 |
| 02/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 30/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 27/11/2020 |
5.18
|
800 | 5.03 | 5.18 | 5.18 | 0 | 700 | 0 |
| 26/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/11/2020 |
5.03
|
900 | 4.66 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/11/2020 |
4.66
|
1,100 | 4.81 | 5.03 | 4.66 | 0 | 0 | 0 |
| 23/11/2020 |
4.81
|
100 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
| 20/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 18/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/11/2020 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/11/2020 |
5.03
|
100 | 4.66 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/11/2020 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 12/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 11/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 10/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 09/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 06/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 05/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 04/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 03/11/2020 |
4.66
|
100 | 5.03 | 5.03 | 4.66 | 0 | 0 | 0 |
| 02/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 30/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 28/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/10/2020 |
5.03
|
10,100 | 4.88 | 5.03 | 4.59 | 0 | 0 | 0 |
| 22/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 21/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 20/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 19/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 16/10/2020 |
4.88
|
3,400 | 5.40 | 5.40 | 4.88 | 0 | 1,000 | -0.0 |
| 15/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/10/2020 |
5.40
|
300 | 5.99 | 5.99 | 5.40 | 0 | 100 | -0.0 |
| 08/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/09/2020 |
5.99
|
2,000 | 5.92 | 5.99 | 5.40 | 0 | 0 | 0 |
| 18/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |