| 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 | -9.09% | 34,500 | 0 | 0 |
5.80
7.80
5.80
|
|
2 tháng
(2026-07-20) |
-1.50 | -20% | 38,500 | 0 | 0 |
5.80
7.80
5.80
|
|
3 tháng
(2026-06-19) |
-1.10 | -15.49% | 54,400 | 0 | 0 |
5.80
7.80
5.80
|
|
6 tháng
(2026-03-23) |
-0.30 | -4.76% | 79,600 | 2,500 | 0.0 |
5.80
7.80
5.80
|
|
12 tháng
(2025-09-22) |
-2.60 | -30.23% | 156,000 | 0 | 0.0 |
5.80
9.10
5.80
|
|
24 tháng
(2024-09-27) |
3 | 100% | 2,430,267 | 914,963 | 7.1 |
3
10.90
5.80
|
|
36 tháng
(2023-10-03) |
2.70 | 81.82% | 4,766,593 | 917,763 | 7.1 |
2.90
10.90
5.80
|
|
60 tháng
(2021-10-13) |
-4.90 | -44.95% | 14,655,724 | 751,563 | 8.9 |
2.60
13.40
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2021 |
7.30
|
76,490 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
| 12/04/2021 |
6.90
|
204,600 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
| 09/04/2021 |
6.90
|
37,309 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 08/04/2021 |
7.30
|
113,505 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
| 07/04/2021 |
7.50
|
18,750 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 06/04/2021 |
7.50
|
10,203 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/04/2021 |
7.50
|
75,500 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/04/2021 |
7.30
|
61,603 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 01/04/2021 |
7.50
|
44,000 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 31/03/2021 |
7.70
|
16,080 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 30/03/2021 |
7.80
|
6,355 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
| 29/03/2021 |
7.40
|
22,711 | 7.40 | 7.80 | 7.10 | 0 | 0 | 0 |
| 26/03/2021 |
7.40
|
3,605 | 7.50 | 7.70 | 6.90 | 0 | 0 | 0 |
| 25/03/2021 |
7.50
|
21,165 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/03/2021 |
7.70
|
60,589 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 23/03/2021 |
7.50
|
35,232 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 22/03/2021 |
7.80
|
59,100 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 19/03/2021 |
7.30
|
101,661 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 18/03/2021 |
8
|
2,503 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/03/2021 |
8
|
10,900 | 7.80 | 8.30 | 7.50 | 0 | 0 | 0 |
| 16/03/2021 |
7.80
|
21,300 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 15/03/2021 |
8.40
|
8,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 12/03/2021 |
8.40
|
40,401 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 11/03/2021 |
8.30
|
2,100 | 8.40 | 8.70 | 7.80 | 0 | 0 | 0 |
| 10/03/2021 |
8.40
|
25,810 | 8.40 | 8.80 | 7.80 | 0 | 0 | 0 |
| 09/03/2021 |
8.40
|
7,900 | 8 | 8.80 | 7.50 | 0 | 0 | 0 |
| 08/03/2021 |
8
|
15,200 | 8.40 | 9.10 | 7.70 | 0 | 0 | 0 |
| 05/03/2021 |
8.40
|
112,322 | 9.30 | 9.30 | 8.40 | 0 | 2 | -0.0 |
| 04/03/2021 |
9.30
|
11,800 | 8.90 | 9.50 | 9.30 | 300 | 0 | 0.0 |
| 03/03/2021 |
8.90
|
29,200 | 8.50 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/03/2021 |
8.50
|
55,300 | 7.90 | 8.60 | 7.40 | 200 | 0 | 0.0 |
| 01/03/2021 |
7.90
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 26/02/2021 |
7.90
|
300 | 7.40 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/02/2021 |
7.40
|
38,500 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/02/2021 |
7.50
|
33,100 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/02/2021 |
7.60
|
13,258 | 7.60 | 8 | 6.90 | 0 | 0 | 0 |
| 22/02/2021 |
7.60
|
100,600 | 7.70 | 7.90 | 7 | 0 | 0 | 0 |
| 19/02/2021 |
7.70
|
38,400 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
| 18/02/2021 |
8
|
42,050 | 8 | 8.40 | 7.30 | 0 | 0 | 0 |
| 17/02/2021 |
8
|
51,030 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 09/02/2021 |
7.50
|
130,700 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 08/02/2021 |
6.90
|
113,340 | 6.30 | 6.90 | 6.20 | 0 | 700 | -0.0 |
| 05/02/2021 |
6.30
|
35,120 | 5.80 | 6.30 | 5.50 | 0 | 0 | 0 |
| 04/02/2021 |
5.80
|
22,900 | 5.30 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/02/2021 |
5.30
|
8,565 | 5.70 | 6.20 | 5.30 | 0 | 65 | -0.0 |
| 02/02/2021 |
5.70
|
47,420 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/02/2021 |
5.20
|
30,100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2021 |
4.80
|
141,910 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/01/2021 |
4.40
|
13,500 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
| 27/01/2021 |
4.10
|
8,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/01/2021 |
3.90
|
2,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 25/01/2021 |
4
|
7,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 22/01/2021 |
3.80
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/01/2021 |
3.70
|
53,100 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 20/01/2021 |
3.40
|
1,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/01/2021 |
3.30
|
7,941 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 18/01/2021 |
3.60
|
19,240 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 15/01/2021 |
3.90
|
8,000 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 14/01/2021 |
3.70
|
2,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/01/2021 |
3.40
|
6,483 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/01/2021 |
3.10
|
1,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 11/01/2021 |
3
|
1,700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 08/01/2021 |
3
|
3,600 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2021 |
2.90
|
300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/01/2021 |
2.90
|
600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/01/2021 |
2.90
|
65 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/01/2021 |
2.90
|
800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
2,500 | 2.90 | 3 | 3 | 19 | 0 | 0.0 |
| 30/12/2020 |
2.90
|
50 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/12/2020 |
2.90
|
2 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/12/2020 |
2.90
|
6,545 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 25/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/12/2020 |
3
|
1,090 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3
|
10,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 22/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2020 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/12/2020 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
90 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/12/2020 |
3.20
|
2,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/12/2020 |
3.40
|
40 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/12/2020 |
3.40
|
200 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
130 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.40
|
300 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/11/2020 |
3.10
|
550 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/11/2020 |
3.40
|
503 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/11/2020 |
3.70
|
207 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/11/2020 |
4.10
|
14 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |