| 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 | 0% | 5,326,600 | -400 | 0.0 |
1.70
2.40
1.80
|
|
2 tháng
(2026-08-10) |
0 | 0% | 6,410,700 | -400 | 0.0 |
1.70
2.40
1.80
|
|
3 tháng
(2026-07-10) |
-0.10 | -5.26% | 7,450,800 | -400 | 0.0 |
1.70
2.40
1.80
|
|
6 tháng
(2026-04-13) |
-0.50 | -21.74% | 13,826,600 | -700 | 0.0 |
1.70
2.60
1.80
|
|
12 tháng
(2025-10-13) |
-1 | -35.71% | 28,572,000 | -2,600 | 0.0 |
1.70
2.90
1.80
|
|
24 tháng
(2024-10-18) |
-0.50 | -21.74% | 95,670,151 | 8,100 | 0.0 |
1.70
4.20
1.80
|
|
36 tháng
(2023-10-24) |
-0.80 | -30.77% | 125,100,329 | 12,500 | 0.0 |
1.70
4.20
1.80
|
|
60 tháng
(2021-11-03) |
-4.50 | -71.43% | 243,152,390 | 9,800 | 0.0 |
1.70
10.50
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2021 |
10.50
|
729,900 | 10.80 | 11.40 | 10.50 | 0 | 0 | 0 |
| 29/12/2021 |
10.50
|
918,977 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 28/12/2021 |
9.60
|
1,814,340 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
| 27/12/2021 |
9
|
339,007 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/12/2021 |
9.10
|
480,650 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
| 23/12/2021 |
9
|
681,565 | 9.20 | 9.60 | 8.70 | 3,700 | 0 | 0.0 |
| 22/12/2021 |
9.20
|
1,010,807 | 9 | 9.40 | 8.60 | 15,200 | 0 | 0.1 |
| 21/12/2021 |
9
|
565,000 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 20/12/2021 |
8.90
|
548,300 | 9.10 | 9.10 | 8.50 | 900 | 0 | 0.0 |
| 17/12/2021 |
9.10
|
1,494,807 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 16/12/2021 |
8.40
|
364,400 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 15/12/2021 |
8.20
|
454,300 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 14/12/2021 |
8.20
|
526,115 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 13/12/2021 |
8.50
|
294,500 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 10/12/2021 |
8.10
|
337,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/12/2021 |
8.30
|
251,900 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
| 08/12/2021 |
8.20
|
256,350 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 07/12/2021 |
8.30
|
457,842 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
| 06/12/2021 |
8
|
812,200 | 8.40 | 8.80 | 8 | 0 | 0 | 0 |
| 03/12/2021 |
8.80
|
588,000 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
| 02/12/2021 |
9.10
|
562,538 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
| 01/12/2021 |
9.10
|
1,247,840 | 8.20 | 9.10 | 8 | 0 | 0 | 0 |
| 30/11/2021 |
8.30
|
599,000 | 8.50 | 8.80 | 8.10 | 0 | 0 | 0 |
| 29/11/2021 |
8.40
|
733,983 | 8.10 | 8.50 | 7.60 | 0 | 5,000 | 0.0 |
| 26/11/2021 |
8.30
|
603,879 | 8.10 | 8.70 | 8 | 1,500 | 0 | 0.0 |
| 25/11/2021 |
8.10
|
572,436 | 7.60 | 8.10 | 7.10 | 0 | 500 | 0.0 |
| 24/11/2021 |
7.60
|
395,562 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 23/11/2021 |
7.70
|
800,800 | 7.90 | 8 | 7.20 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
8
|
954,313 | 8.90 | 8.90 | 8 | 0 | 1,800 | 0.0 |
| 19/11/2021 |
8.80
|
1,349,616 | 9.10 | 9.90 | 8.60 | 10,000 | 0 | 0.1 |
| 18/11/2021 |
9.10
|
1,035,286 | 8.50 | 9.10 | 8 | 1,100 | 0 | 0.0 |
| 17/11/2021 |
8.30
|
897,600 | 7.60 | 8.40 | 7.40 | 0 | 0 | 0 |
| 16/11/2021 |
7.70
|
1,201,410 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 15/11/2021 |
8.30
|
1,522,000 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 12/11/2021 |
7.80
|
795,043 | 7.80 | 7.80 | 7.40 | 0 | 9,900 | -0.1 |
| 11/11/2021 |
7.10
|
990,459 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/11/2021 |
6.50
|
1,009,633 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 09/11/2021 |
6.30
|
475,822 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/11/2021 |
6.30
|
722,008 | 6.20 | 6.40 | 6.20 | 0 | 600 | 0.0 |
| 05/11/2021 |
6.30
|
552,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/11/2021 |
6.40
|
418,700 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/11/2021 |
6.30
|
1,827,907 | 6.30 | 6.90 | 6 | 0 | 4,000 | 0.0 |
| 02/11/2021 |
6.30
|
751,301 | 6.10 | 6.40 | 6.10 | 600 | 26,200 | -0.2 |
| 01/11/2021 |
6.10
|
1,087,765 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 29/10/2021 |
6.10
|
1,749,908 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 28/10/2021 |
6.20
|
851,447 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 27/10/2021 |
6.40
|
1,291,365 | 6.30 | 6.70 | 6.10 | 9,900 | 500 | 0.1 |
| 25/10/2021 |
5.60
|
1,035,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/10/2021 |
5.80
|
2,255,122 | 6.20 | 6.30 | 5.70 | 0 | 40,000 | -0.2 |
| 21/10/2021 |
6.30
|
335,310 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
| 20/10/2021 |
6.20
|
1,992,422 | 5.90 | 6.30 | 5.80 | 25,700 | 0 | 0.2 |
| 19/10/2021 |
5.80
|
3,342,876 | 5.30 | 5.80 | 5.20 | 40,500 | 0 | 0.2 |
| 18/10/2021 |
5.30
|
1,240,870 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 15/10/2021 |
5.30
|
1,350,420 | 5.10 | 5.30 | 5.10 | 2,000 | 29,700 | -0.1 |
| 14/10/2021 |
4.90
|
641,632 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/10/2021 |
4.50
|
187,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/10/2021 |
4.50
|
302,430 | 4.50 | 4.50 | 4.30 | 2,600 | 0 | 0.0 |
| 11/10/2021 |
4.40
|
284,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/10/2021 |
4.60
|
247,222 | 4.70 | 4.70 | 4.60 | 24,800 | 0 | 0.1 |
| 07/10/2021 |
4.70
|
713,771 | 4.50 | 4.80 | 4.40 | 8,700 | 0 | 0.0 |
| 06/10/2021 |
4.50
|
202,850 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/10/2021 |
4.40
|
148,612 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/10/2021 |
4.30
|
243,120 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/10/2021 |
4.30
|
170,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/09/2021 |
4.40
|
236,070 | 4.70 | 4.70 | 4.30 | 1,500 | 0 | 0.0 |
| 29/09/2021 |
4.70
|
385,800 | 4.80 | 4.80 | 4.40 | 0 | 25,600 | -0.1 |
| 28/09/2021 |
4.40
|
752,552 | 3.80 | 4.40 | 3.60 | 0 | 0 | 0 |
| 27/09/2021 |
4
|
973,668 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 24/09/2021 |
4.40
|
791,100 | 4.80 | 4.80 | 4.40 | 0 | 19,400 | -0.1 |
| 23/09/2021 |
4.80
|
1,480,800 | 5.30 | 5.50 | 4.80 | 0 | 0 | 0 |
| 22/09/2021 |
5.20
|
1,844,560 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 21/09/2021 |
4.80
|
869,200 | 4.80 | 4.80 | 4.40 | 45,000 | 0 | 0.2 |
| 20/09/2021 |
4.70
|
944,810 | 4.30 | 4.70 | 4.20 | 500 | 0 | 0.0 |
| 17/09/2021 |
4.30
|
972,600 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 16/09/2021 |
4.10
|
1,536,800 | 4.30 | 4.30 | 4 | 3,000 | 0 | 0.0 |
| 15/09/2021 |
4.40
|
1,194,400 | 4.60 | 4.90 | 4.10 | 9,000 | 0 | 0.0 |
| 14/09/2021 |
4.50
|
1,448,920 | 4.20 | 4.50 | 4.20 | 0 | 300 | 0.0 |
| 13/09/2021 |
4.10
|
2,887,600 | 3.70 | 4.10 | 3.60 | 5,000 | 34,400 | -0.1 |
| 10/09/2021 |
3.80
|
705,500 | 3.70 | 3.80 | 3.50 | 0 | 100,900 | -0.4 |
| 09/09/2021 |
3.70
|
416,620 | 3.50 | 3.70 | 3.50 | 300 | 0 | 0.0 |
| 08/09/2021 |
3.50
|
403,200 | 3.50 | 3.70 | 3.50 | 800 | 0 | 0.0 |
| 07/09/2021 |
3.50
|
683,800 | 3.90 | 4 | 3.50 | 10,000 | 0 | 0.0 |
| 06/09/2021 |
3.70
|
1,576,220 | 3.40 | 3.70 | 3.40 | 100,600 | 0 | 0.4 |
| 31/08/2021 |
3.40
|
473,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/08/2021 |
3.40
|
513,620 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/08/2021 |
3.10
|
404,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/08/2021 |
3.10
|
52,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/08/2021 |
3.20
|
73,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/08/2021 |
3.20
|
116,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/08/2021 |
3.20
|
55,000 | 3.30 | 3.30 | 3.10 | 0 | 1,000 | 0.0 |
| 20/08/2021 |
3.20
|
227,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/08/2021 |
3.20
|
369,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/08/2021 |
3.30
|
266,490 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 17/08/2021 |
3.20
|
158,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 16/08/2021 |
3.20
|
351,900 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 13/08/2021 |
3
|
112,300 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| 12/08/2021 |
3
|
452,700 | 3 | 3.10 | 2.90 | 900 | 0 | 0.0 |
| 11/08/2021 |
2.90
|
59,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 10/08/2021 |
2.90
|
168,910 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/08/2021 |
3
|
295,700 | 2.80 | 3 | 2.80 | 100 | 0 | 0.0 |