| 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) |
-0.40 | -2.78% | 12,800 | 400 | 0.0 |
13.20
14.40
13.20
|
|
2 tháng
(2026-08-05) |
-0.60 | -4.11% | 17,200 | 500 | 0.0 |
13.20
14.90
13.20
|
|
3 tháng
(2026-07-06) |
-1.20 | -7.89% | 29,400 | 5,400 | 0.1 |
13.20
15.20
13.20
|
|
6 tháng
(2026-04-07) |
0.24 | 1.77% | 143,000 | 43,100 | 0.7 |
13.20
15.90
13.20
|
|
12 tháng
(2025-10-09) |
0.33 | 2.40% | 358,800 | 54,500 | 0.9 |
12.99
15.90
13.20
|
|
24 tháng
(2024-10-14) |
-0.07 | -0.52% | 1,579,075 | -3,500 | -0.2 |
10.92
16.30
13.20
|
|
36 tháng
(2023-10-20) |
4.36 | 45.30% | 2,168,280 | 59,470 | 0.9 |
8.17
16.30
13.20
|
|
60 tháng
(2021-11-01) |
8.66 | 162.21% | 4,625,699 | 124,270 | 1.3 |
5.34
16.30
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/12/2021 |
5.86
|
4,600 | 5.80 | 6.03 | 5.74 | 0 | 0 | 0 |
| 15/12/2021 |
5.74
|
200 | 5.80 | 5.80 | 5.74 | 0 | 0 | 0 |
| 14/12/2021 |
5.68
|
7,300 | 5.51 | 5.68 | 5.45 | 0 | 0 | 0 |
| 13/12/2021 |
5.68
|
900 | 5.45 | 5.68 | 5.45 | 0 | 0 | 0 |
| 10/12/2021 |
5.63
|
8,000 | 5.45 | 5.63 | 5.40 | 0 | 0 | 0 |
| 09/12/2021 |
5.68
|
3,800 | 5.68 | 5.80 | 5.51 | 0 | 0 | 0 |
| 08/12/2021 |
5.86
|
3,400 | 5.68 | 5.86 | 5.68 | 0 | 0 | 0 |
| 07/12/2021 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 06/12/2021 |
5.63
|
2,200 | 5.74 | 5.74 | 5.63 | 0 | 500 | 0.0 |
| 03/12/2021 |
5.74
|
10,720 | 5.80 | 5.80 | 5.74 | 0 | 0 | 0 |
| 02/12/2021 |
5.74
|
700 | 5.63 | 5.74 | 5.63 | 0 | 0 | 0 |
| 01/12/2021 |
5.68
|
1,300 | 5.68 | 5.74 | 5.63 | 0 | 0 | 0 |
| 30/11/2021 |
5.74
|
3,700 | 5.86 | 5.86 | 5.74 | 0 | 0 | 0 |
| 29/11/2021 |
5.86
|
4,900 | 5.68 | 5.91 | 5.57 | 0 | 0 | 0 |
| 26/11/2021 |
5.80
|
7,400 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
| 25/11/2021 |
5.74
|
5,500 | 5.74 | 5.80 | 5.57 | 0 | 0 | 0 |
| 24/11/2021 |
5.74
|
9,900 | 5.80 | 5.80 | 5.63 | 500 | 1,000 | 0.0 |
| 23/11/2021 |
5.86
|
3,500 | 5.86 | 5.86 | 5.74 | 0 | 0 | 0 |
| 22/11/2021 |
5.91
|
2,000 | 5.74 | 5.91 | 5.74 | 0 | 0 | 0 |
| 19/11/2021 |
5.74
|
7,800 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 18/11/2021 |
6.03
|
1,700 | 5.86 | 6.03 | 5.80 | 0 | 0 | 0 |
| 17/11/2021 |
6.26
|
5,300 | 5.74 | 6.26 | 5.74 | 0 | 1,000 | 0.0 |
| 16/11/2021 |
5.97
|
20,900 | 6.20 | 6.20 | 5.74 | 0 | 0 | 0 |
| 15/11/2021 |
6.20
|
20,100 | 6.20 | 6.32 | 6.14 | 0 | 0 | 0 |
| 12/11/2021 |
6.26
|
1,500 | 6.03 | 6.32 | 6.03 | 0 | 0 | 0 |
| 11/11/2021 |
5.97
|
8,800 | 6.03 | 6.32 | 5.97 | 0 | 0 | 0 |
| 10/11/2021 |
6.09
|
11,400 | 5.97 | 6.09 | 5.80 | 0 | 0 | 0 |
| 09/11/2021 |
5.74
|
7,900 | 5.74 | 5.86 | 5.74 | 100 | 0 | 0.0 |
| 08/11/2021 |
5.91
|
10,840 | 5.74 | 5.91 | 5.63 | 0 | 500 | 0.0 |
| 05/11/2021 |
5.86
|
7,200 | 5.80 | 5.97 | 5.63 | 0 | 0 | 0 |
| 04/11/2021 |
5.80
|
19,300 | 5.74 | 6.03 | 5.63 | 0 | 0 | 0 |
| 03/11/2021 |
5.57
|
56,140 | 5.34 | 5.97 | 5.34 | 100 | 0 | 0.0 |
| 02/11/2021 |
5.51
|
121,100 | 5.28 | 5.74 | 5.17 | 96,800 | 0 | 0.9 |
| 01/11/2021 |
5.34
|
14,610 | 5.17 | 5.34 | 5.17 | 1,500 | 0 | 0.0 |
| 29/10/2021 |
4.94
|
3,400 | 5.17 | 5.17 | 4.94 | 0 | 0 | 0 |
| 28/10/2021 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/10/2021 |
5.28
|
1,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/10/2021 |
5.05
|
9,400 | 4.94 | 5.05 | 4.88 | 0 | 0 | 0 |
| 25/10/2021 |
5.05
|
1,800 | 5.05 | 5.11 | 5.05 | 400 | 0 | 0.0 |
| 22/10/2021 |
5.11
|
8,700 | 5.05 | 5.11 | 5.05 | 100 | 0 | 0.0 |
| 21/10/2021 |
5.05
|
2,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 20/10/2021 |
5.11
|
4,800 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
| 19/10/2021 |
5.51
|
550 | 5.34 | 5.51 | 5.34 | 0 | 0 | 0 |
| 18/10/2021 |
5.34
|
3,200 | 5.40 | 5.40 | 5.28 | 0 | 0 | 0 |
| 15/10/2021 |
5.40
|
15,900 | 5.05 | 5.45 | 4.94 | 0 | 0 | 0 |
| 14/10/2021 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 13/10/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 12/10/2021 |
5.74
|
17,700 | 5.51 | 5.86 | 5.51 | 0 | 0 | 0 |
| 11/10/2021 |
5.51
|
8,600 | 5.28 | 5.51 | 5.11 | 0 | 0 | 0 |
| 08/10/2021 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/10/2021 |
5.28
|
1,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/10/2021 |
5.11
|
11,000 | 4.77 | 5.28 | 4.77 | 500 | 0 | 0.0 |
| 05/10/2021 |
5.22
|
3,912 | 4.88 | 5.22 | 4.88 | 500 | 0 | 0.0 |
| 04/10/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/09/2021 |
5.34
|
3,300 | 5.40 | 5.45 | 5.34 | 0 | 0 | 0 |
| 29/09/2021 |
4.94
|
3,200 | 5.17 | 5.17 | 4.94 | 0 | 0 | 0 |
| 28/09/2021 |
5.45
|
6,000 | 5.17 | 5.45 | 4.77 | 0 | 200 | 0.0 |
| 27/09/2021 |
5.45
|
7,300 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
| 24/09/2021 |
5.45
|
2,842 | 5.63 | 5.68 | 5.45 | 0 | 300 | 0.0 |
| 23/09/2021 |
5.17
|
10,700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/09/2021 |
5.17
|
2,500 | 4.88 | 5.17 | 4.82 | 1,000 | 0 | 0.0 |
| 21/09/2021 |
4.99
|
5,900 | 4.82 | 5.05 | 4.71 | 0 | 0 | 0 |
| 20/09/2021 |
5.22
|
4,500 | 5.17 | 5.34 | 5.17 | 0 | 0 | 0 |
| 17/09/2021 |
5.34
|
3,800 | 5.57 | 5.57 | 5.17 | 0 | 0 | 0 |
| 16/09/2021 |
5.57
|
5,642 | 5.57 | 5.57 | 4.99 | 0 | 0 | 0 |
| 15/09/2021 |
5.57
|
13,900 | 5.05 | 5.57 | 4.94 | 0 | 0 | 0 |
| 14/09/2021 |
4.99
|
3,500 | 5.22 | 5.22 | 4.94 | 0 | 0 | 0 |
| 13/09/2021 |
5.22
|
300 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 10/09/2021 |
5.17
|
5,620 | 5.51 | 5.51 | 5.17 | 0 | 1,000 | 0.0 |
| 09/09/2021 |
5.57
|
1,400 | 5.05 | 5.57 | 5.05 | 0 | 0 | 0 |
| 08/09/2021 |
4.82
|
4,180 | 5.68 | 5.68 | 4.77 | 0 | 0 | 0 |
| 07/09/2021 |
4.77
|
7,800 | 5.11 | 5.11 | 4.65 | 0 | 0 | 0 |
| 06/09/2021 |
5.05
|
1,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 01/09/2021 |
4.99
|
300 | 4.94 | 5.11 | 4.94 | 0 | 0 | 0 |
| 31/08/2021 |
5.11
|
11,500 | 5.05 | 5.11 | 4.77 | 1,000 | 0 | 0.0 |
| 30/08/2021 |
5.05
|
2,000 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 |
| 27/08/2021 |
4.99
|
500 | 4.88 | 4.99 | 4.88 | 0 | 0 | 0 |
| 26/08/2021 |
5.22
|
25,900 | 4.82 | 5.28 | 4.82 | 0 | 0 | 0 |
| 25/08/2021 |
4.59
|
500 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 24/08/2021 |
4.77
|
4,700 | 4.77 | 5.05 | 4.77 | 0 | 0 | 0 |
| 23/08/2021 |
5.11
|
2,600 | 4.94 | 5.11 | 4.94 | 0 | 0 | 0 |
| 20/08/2021 |
4.94
|
18,600 | 5.17 | 5.45 | 4.59 | 0 | 0 | 0 |
| 19/08/2021 |
5.17
|
15,300 | 5.17 | 5.45 | 5.17 | 0 | 0 | 0 |
| 18/08/2021 |
4.71
|
4,800 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 17/08/2021 |
4.88
|
11,300 | 4.48 | 4.88 | 4.48 | 0 | 0 | 0 |
| 16/08/2021 |
4.59
|
6,000 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 13/08/2021 |
4.71
|
3,300 | 4.48 | 4.71 | 4.48 | 0 | 0 | 0 |
| 12/08/2021 |
4.25
|
1,600 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 11/08/2021 |
4.31
|
10,200 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 |
| 10/08/2021 |
4.42
|
400 | 4.42 | 4.42 | 4.42 | 200 | 0 | 0.0 |
| 09/08/2021 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 06/08/2021 |
4.42
|
4,100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 05/08/2021 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 04/08/2021 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 03/08/2021 |
4.02
|
300 | 4.02 | 4.02 | 4.02 | 200 | 0 | 0.0 |
| 02/08/2021 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 30/07/2021 |
4.13
|
4,800 | 4.08 | 4.13 | 4.02 | 100 | 0 | 0.0 |
| 29/07/2021 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 28/07/2021 |
4.13
|
200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |