| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.40 | 10% | 1,200 | 0 | 0 |
3.40
5
5
|
|
2 tháng
(2026-08-10) |
-1.70 | -27.87% | 1,700 | 0 | 0 |
3.40
6.10
5
|
|
3 tháng
(2026-07-10) |
-1.70 | -27.87% | 1,700 | 0 | 0 |
3.40
6.10
5
|
|
6 tháng
(2026-04-13) |
-1.20 | -21.43% | 68,400 | 0 | 0 |
3.40
6.20
5
|
|
12 tháng
(2025-10-13) |
0 | 0% | 658,900 | 0 | 0 |
3.40
7.20
5
|
|
24 tháng
(2024-10-18) |
-0.10 | -2.22% | 993,619 | 0 | 0 |
3.40
7.20
5
|
|
36 tháng
(2023-10-24) |
-2.30 | -34.33% | 1,374,315 | 0 | 0 |
3.40
7.20
5
|
|
60 tháng
(2021-11-03) |
-2.60 | -37.14% | 4,613,168 | 0 | 0 |
3.20
15.10
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2021 |
7.10
|
2,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 22/12/2021 |
7.40
|
1,800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 21/12/2021 |
7.70
|
8,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/12/2021 |
8
|
8,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 17/12/2021 |
7.80
|
6,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/12/2021 |
7.50
|
4,000 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 15/12/2021 |
7.30
|
11,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/12/2021 |
7.10
|
800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/12/2021 |
7.20
|
6,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 10/12/2021 |
7.20
|
4,600 | 6.50 | 7.20 | 6.40 | 0 | 0 | 0 |
| 09/12/2021 |
7.40
|
60 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/12/2021 |
7.50
|
6,601 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/12/2021 |
7.40
|
1,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/12/2021 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/12/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/12/2021 |
7.80
|
6,800 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/12/2021 |
7.30
|
1,900 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 30/11/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/11/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/11/2021 |
7.50
|
2,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/11/2021 |
7.40
|
2,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/11/2021 |
7.40
|
2,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/11/2021 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/11/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2021 |
8.50
|
2,351 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/11/2021 |
8.70
|
1,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 15/11/2021 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/11/2021 |
8.80
|
300 | 7.40 | 8.80 | 7.40 | 0 | 0 | 0 |
| 11/11/2021 |
8.60
|
2,156 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/11/2021 |
8.20
|
2,170 | 6.80 | 8.20 | 6.80 | 0 | 0 | 0 |
| 09/11/2021 |
7.90
|
1,900 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 08/11/2021 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/11/2021 |
7.40
|
800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 04/11/2021 |
7.20
|
1,191 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 03/11/2021 |
7
|
11,700 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 02/11/2021 |
6.30
|
2,201 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 01/11/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/10/2021 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/10/2021 |
6.20
|
207 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/10/2021 |
6.10
|
2 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/10/2021 |
6.10
|
700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/10/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/10/2021 |
5.90
|
10,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/10/2021 |
5.20
|
194 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/10/2021 |
6
|
5,307 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 18/10/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/10/2021 |
5.50
|
2,173 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/10/2021 |
5.90
|
200 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/10/2021 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2021 |
6.10
|
28 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/10/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/10/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 01/10/2021 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/09/2021 |
6
|
2,200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/09/2021 |
6.10
|
562 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/09/2021 |
6
|
1,900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/09/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/09/2021 |
6.50
|
2,200 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 22/09/2021 |
6.50
|
3,100 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 21/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/09/2021 |
5.80
|
700 | 4.90 | 5.80 | 4.90 | 0 | 0 | 0 |
| 17/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/09/2021 |
5.70
|
1,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/09/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2021 |
5.50
|
200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 25/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/08/2021 |
5
|
250 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2021 |
4.40
|
1,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2021 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/08/2021 |
5.10
|
700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/08/2021 |
5.20
|
12 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |