| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -5.56% | 17,900 | 0 | 0 |
1.60
1.80
1.70
|
|
2 tháng
(2026-08-05) |
-0.30 | -15% | 60,100 | 0 | 0 |
1.60
2
1.70
|
|
3 tháng
(2026-07-06) |
-0.30 | -15% | 71,400 | 0 | 0 |
1.60
2
1.70
|
|
6 tháng
(2026-04-07) |
-0.40 | -19.05% | 262,500 | 0 | 0 |
1.60
2.20
1.70
|
|
12 tháng
(2025-10-09) |
-0.70 | -29.17% | 602,100 | 0 | 0 |
1.60
2.50
1.70
|
|
24 tháng
(2024-10-14) |
-1.30 | -43.33% | 3,763,665 | 0 | 0 |
1.60
3.90
1.70
|
|
36 tháng
(2023-10-20) |
-2 | -54.05% | 7,912,300 | 0 | 0 |
1.60
4.20
1.70
|
|
60 tháng
(2021-11-01) |
-5.20 | -75.36% | 65,292,185 | 200 | 0.0 |
1.60
11.30
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
8.80
|
441,858 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
| 31/12/2021 |
8.70
|
307,679 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 30/12/2021 |
8.90
|
228,737 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/12/2021 |
9.20
|
296,157 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/12/2021 |
9.40
|
509,555 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 27/12/2021 |
9.20
|
387,506 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 24/12/2021 |
9.50
|
621,150 | 9.40 | 10.20 | 9.10 | 0 | 0 | 0 |
| 23/12/2021 |
9.40
|
1,303,331 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 22/12/2021 |
8.60
|
809,888 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
| 21/12/2021 |
7.90
|
168,860 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 20/12/2021 |
8
|
276,421 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/12/2021 |
8
|
185,850 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/12/2021 |
8.10
|
274,907 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/12/2021 |
7.80
|
311,523 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/12/2021 |
8.10
|
268,529 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 13/12/2021 |
8.40
|
395,210 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 10/12/2021 |
8.20
|
175,400 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
| 09/12/2021 |
8.30
|
169,600 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 08/12/2021 |
8.10
|
206,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 07/12/2021 |
8.40
|
332,667 | 8.20 | 8.50 | 7.70 | 0 | 0 | 0 |
| 06/12/2021 |
8.50
|
176,000 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
9.20
|
311,276 | 9.80 | 10 | 8.70 | 0 | 0 | 0 |
| 02/12/2021 |
9.50
|
562,006 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 01/12/2021 |
8.70
|
261,520 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/11/2021 |
8.80
|
237,616 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/11/2021 |
8.90
|
230,226 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| 26/11/2021 |
8.80
|
264,510 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
| 25/11/2021 |
9.20
|
339,390 | 8.90 | 9.80 | 8.70 | 0 | 0 | 0 |
| 24/11/2021 |
9.10
|
328,770 | 9.30 | 10 | 8.80 | 0 | 0 | 0 |
| 23/11/2021 |
9.30
|
332,151 | 9.50 | 10 | 9.20 | 0 | 0 | 0 |
| 22/11/2021 |
10.20
|
527,812 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
| 19/11/2021 |
11.30
|
1,029,982 | 11.20 | 11.80 | 9.80 | 0 | 0 | 0 |
| 18/11/2021 |
10.80
|
656,410 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
| 17/11/2021 |
9.90
|
509,627 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 16/11/2021 |
9.90
|
1,038,133 | 10.60 | 10.60 | 9 | 0 | 0 | 0 |
| 15/11/2021 |
9.70
|
653,581 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/11/2021 |
8.90
|
466,254 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 11/11/2021 |
8.10
|
996,039 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 10/11/2021 |
7.40
|
405,982 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/11/2021 |
7.20
|
292,215 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 08/11/2021 |
7.30
|
497,587 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 05/11/2021 |
7.20
|
208,163 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 04/11/2021 |
7.30
|
357,550 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.20
|
696,739 | 7.50 | 8.10 | 7.20 | 0 | 0 | 0 |
| 02/11/2021 |
7.50
|
677,465 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 01/11/2021 |
6.90
|
565,640 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2021 |
7.40
|
279,231 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
| 28/10/2021 |
7.30
|
505,900 | 7.60 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7
|
951,407 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 26/10/2021 |
6.40
|
401,600 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 25/10/2021 |
6.60
|
372,161 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 22/10/2021 |
6.40
|
1,273,377 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 21/10/2021 |
5.90
|
942,062 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 20/10/2021 |
5.40
|
240,470 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/10/2021 |
5.30
|
311,600 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/10/2021 |
5.10
|
63,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
84,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
5.10
|
68,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
47,121 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/10/2021 |
5.10
|
118,750 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5
|
95,760 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5.10
|
100,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/10/2021 |
5.10
|
84,831 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/10/2021 |
5.20
|
388,080 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
62,510 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/10/2021 |
5.10
|
258,610 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/10/2021 |
4.90
|
71,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 30/09/2021 |
4.90
|
81,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/09/2021 |
5
|
54,200 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 28/09/2021 |
5.10
|
141,400 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 27/09/2021 |
4.80
|
281,556 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 24/09/2021 |
5.20
|
159,300 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/09/2021 |
5.40
|
562,090 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.60
|
542,054 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 21/09/2021 |
5.10
|
183,030 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
5
|
291,820 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 17/09/2021 |
5
|
190,592 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/09/2021 |
5
|
134,530 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
163,960 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
727,834 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 13/09/2021 |
4.60
|
158,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/09/2021 |
4.60
|
63,924 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/09/2021 |
4.60
|
104,910 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/09/2021 |
4.40
|
128,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/09/2021 |
4.50
|
118,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/09/2021 |
4.60
|
290,534 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 01/09/2021 |
4.30
|
112,052 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/08/2021 |
4.20
|
98,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.20
|
55,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/08/2021 |
4.10
|
30,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2021 |
4
|
19,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/08/2021 |
4
|
86,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/08/2021 |
4.10
|
88,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 23/08/2021 |
4.10
|
28,930 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2021 |
4.20
|
44,766 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/08/2021 |
4.20
|
9,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2021 |
4.20
|
24,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/08/2021 |
4.20
|
88,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2021 |
4.20
|
162,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/08/2021 |
4.20
|
114,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |