| 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) |
0.70 | 8.64% | 9,398,800 | -800 | -0.0 |
7.90
9.20
8.70
|
|
2 tháng
(2026-07-20) |
1.20 | 15.79% | 14,680,200 | -900 | -0.0 |
7.60
9.20
8.70
|
|
3 tháng
(2026-06-19) |
0.50 | 6.02% | 21,338,100 | -900 | -0.0 |
7.60
9.20
8.70
|
|
6 tháng
(2026-03-23) |
0.90 | 11.39% | 47,552,800 | -900 | -0.0 |
7.40
9.20
8.70
|
|
12 tháng
(2025-09-22) |
0.60 | 7.32% | 94,336,000 | -900 | -0.0 |
7.40
9.20
8.70
|
|
24 tháng
(2024-09-27) |
0.59 | 7.17% | 188,199,533 | -9,014 | -0.1 |
7.40
10.38
8.70
|
|
36 tháng
(2023-10-03) |
-0.17 | -1.85% | 208,178,283 | -11,014 | -0.1 |
6.13
10.57
8.70
|
|
60 tháng
(2021-10-13) |
-7.06 | -44.50% | 229,218,142 | -18,121 | -0.2 |
5.95
16.52
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2021 |
5.00
|
52,600 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 11/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/03/2021 |
5.00
|
0 | 4.91 | 5.00 | 4.91 | 0 | 0 | 0 |
| 05/03/2021 |
4.91
|
52,100 | 5.19 | 5.29 | 4.81 | 623 | 0 | 0.0 |
| 04/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/03/2021 |
5.19
|
0 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
| 26/02/2021 |
5.00
|
81,200 | 5.57 | 5.57 | 5.00 | 500 | 0 | 0.0 |
| 25/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 23/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 22/02/2021 |
5.57
|
0 | 5.38 | 5.57 | 5.38 | 0 | 0 | 0 |
| 19/02/2021 |
5.38
|
158,800 | 5.10 | 5.85 | 5.19 | 1,050 | 0 | 0.0 |
| 18/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/02/2021 |
5.10
|
226,800 | 4.44 | 5.10 | 4.53 | 2,000 | 0 | 0.0 |
| 04/02/2021 |
4.44
|
0 | 5.19 | 4.44 | 5.19 | 0 | 0 | 0 |
| 03/02/2021 |
5.19
|
0 | 4.44 | 5.19 | 4.44 | 0 | 0 | 0 |
| 02/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 29/01/2021 |
4.44
|
73,500 | 4.53 | 4.53 | 3.87 | 0 | 0 | 0 |
| 28/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/01/2021 |
4.53
|
0 | 4.81 | 4.53 | 4.81 | 0 | 0 | 0 |
| 22/01/2021 |
4.81
|
99,100 | 4.25 | 4.81 | 4.15 | 0 | 0 | 0 |
| 21/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 18/01/2021 |
4.25
|
0 | 4.34 | 4.25 | 4.34 | 0 | 0 | 0 |
| 15/01/2021 |
4.34
|
34,500 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
| 14/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 13/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 11/01/2021 |
4.15
|
0 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
| 08/01/2021 |
4.06
|
11,300 | 4.15 | 4.34 | 3.87 | 0 | 0 | 0 |
| 07/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 06/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 05/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 04/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 31/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 30/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 29/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 28/12/2020 |
4.15
|
0 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
| 25/12/2020 |
4.06
|
15,700 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 24/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 23/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/12/2020 |
4.25
|
0 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
| 18/12/2020 |
4.06
|
35,900 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
| 17/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 14/12/2020 |
4.34
|
0 | 4.44 | 4.34 | 4.44 | 0 | 0 | 0 |
| 11/12/2020 |
4.44
|
24,900 | 4.34 | 4.44 | 4.15 | 0 | 6,100 | -0.0 |
| 10/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 09/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 08/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 07/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 04/12/2020 |
4.34
|
4,300 | 4.44 | 4.44 | 3.96 | 0 | 0 | 0 |
| 03/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/11/2020 |
4.44
|
0 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
| 27/11/2020 |
4.34
|
14,300 | 4.34 | 4.62 | 4.25 | 0 | 500 | 0 |
| 26/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 25/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 24/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 23/11/2020 |
4.34
|
0 | 4.62 | 4.34 | 4.62 | 0 | 0 | 0 |
| 20/11/2020 |
4.62
|
24,700 | 4.06 | 4.62 | 4.06 | 0 | 1,400 | -0.0 |
| 19/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 18/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 17/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 16/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 13/11/2020 |
4.06
|
14,600 | 4.06 | 4.44 | 4.06 | 0 | 0 | 0 |
| 12/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 11/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 10/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 09/11/2020 |
4.06
|
0 | 4.25 | 4.06 | 4.25 | 0 | 0 | 0 |
| 06/11/2020 |
4.25
|
31,700 | 3.78 | 4.25 | 3.87 | 0 | 0 | 0 |
| 05/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 04/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 03/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 02/11/2020 |
3.78
|
0 | 4.06 | 3.78 | 4.06 | 0 | 0 | 0 |
| 30/10/2020 |
4.06
|
57,300 | 4.06 | 4.06 | 3.59 | 0 | 0 | 0 |
| 29/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 28/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 27/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/10/2020 |
4.06
|
0 | 4.15 | 4.06 | 4.15 | 0 | 0 | 0 |
| 23/10/2020 |
4.15
|
9,500 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |
| 22/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 21/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 20/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 19/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 16/10/2020 |
4.06
|
22,000 | 4.25 | 4.34 | 3.87 | 0 | 0 | 0 |