| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -2% | 27,600 | 0 | 0 |
4.70
5.10
4.70
|
|
2 tháng
(2026-08-06) |
-0.20 | -3.92% | 67,300 | 0 | 0 |
4.70
5.30
4.70
|
|
3 tháng
(2026-07-07) |
-1 | -16.95% | 118,300 | 0 | 0 |
4.70
6.10
4.70
|
|
6 tháng
(2026-04-08) |
-1.40 | -22.22% | 203,200 | 0 | 0 |
4.70
7
4.70
|
|
12 tháng
(2025-10-10) |
-3.50 | -41.67% | 774,600 | 0 | 0 |
4.70
8.70
4.70
|
|
24 tháng
(2024-10-15) |
-6.33 | -56.37% | 3,376,734 | -5,944 | -0.1 |
3.79
16.01
4.70
|
|
36 tháng
(2023-10-23) |
-7.58 | -60.72% | 8,723,021 | -12,844 | -0.2 |
3
18.23
4.70
|
|
60 tháng
(2021-11-01) |
-3.86 | -44.04% | 15,357,666 | -13,744 | -0.3 |
3
18.23
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/08/2021 |
5.22
|
2,400 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 09/08/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 06/08/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 05/08/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 04/08/2021 |
5.46
|
5,405 | 4.86 | 5.46 | 4.86 | 0 | 0 | 0 |
| 03/08/2021 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 02/08/2021 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/07/2021 |
5.40
|
400 | 5.04 | 5.40 | 5.04 | 0 | 0 | 0 |
| 29/07/2021 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/07/2021 |
4.80
|
3,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/07/2021 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 22/07/2021 |
5.28
|
1,401 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/07/2021 |
5.28
|
2,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/07/2021 |
5.28
|
2,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/07/2021 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 16/07/2021 |
5.28
|
3,400 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/07/2021 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 14/07/2021 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 13/07/2021 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 12/07/2021 |
5.40
|
12,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/07/2021 |
5.40
|
1,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/07/2021 |
5.40
|
4,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/07/2021 |
5.10
|
130 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/07/2021 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2021 |
5.10
|
1,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/07/2021 |
5.40
|
1,900 | 5.16 | 5.40 | 5.16 | 0 | 0 | 0 |
| 30/06/2021 |
5.16
|
800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 29/06/2021 |
5.16
|
150 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 28/06/2021 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/06/2021 |
5.88
|
800 | 5.94 | 5.94 | 5.58 | 0 | 0 | 0 |
| 24/06/2021 |
5.94
|
500 | 5.76 | 5.94 | 5.10 | 0 | 0 | 0 |
| 23/06/2021 |
5.94
|
15,900 | 5.70 | 6.00 | 5.70 | 0 | 0 | 0 |
| 22/06/2021 |
5.70
|
13,467 | 5.46 | 5.70 | 5.46 | 0 | 0 | 0 |
| 21/06/2021 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/06/2021 |
5.40
|
2,400 | 5.52 | 5.52 | 5.40 | 100 | 0 | 0.0 |
| 17/06/2021 |
5.40
|
16,005 | 5.40 | 5.64 | 5.40 | 0 | 0 | 0 |
| 16/06/2021 |
5.70
|
4,210 | 5.28 | 5.70 | 5.28 | 0 | 2,500 | 0.0 |
| 15/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/06/2021 |
5.70
|
2,603 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/06/2021 |
5.40
|
23,100 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 |
| 10/06/2021 |
5.40
|
17,800 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 |
| 09/06/2021 |
4.92
|
20,500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 08/06/2021 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 07/06/2021 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 04/06/2021 |
4.32
|
200 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 03/06/2021 |
3.96
|
2,000 | 4.32 | 4.32 | 3.90 | 0 | 0 | 0 |
| 02/06/2021 |
4.20
|
1,000 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 |
| 01/06/2021 |
4.32
|
3,905 | 4.32 | 4.32 | 4.26 | 0 | 0 | 0 |
| 31/05/2021 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 28/05/2021 |
4.68
|
300 | 4.38 | 4.68 | 4.38 | 0 | 0 | 0 |
| 27/05/2021 |
4.08
|
600 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 26/05/2021 |
4.20
|
2,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/05/2021 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 24/05/2021 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 21/05/2021 |
3.96
|
1,400 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 20/05/2021 |
3.96
|
8,701 | 4.08 | 4.14 | 3.96 | 0 | 0 | 0 |
| 19/05/2021 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 18/05/2021 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/05/2021 |
4.08
|
5 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/05/2021 |
4.14
|
1,100 | 4.08 | 4.14 | 4.08 | 0 | 0 | 0 |
| 13/05/2021 |
4.08
|
410 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/05/2021 |
5.16
|
5,000 | 4.56 | 5.16 | 4.20 | 0 | 0 | 0 |
| 11/05/2021 |
4.50
|
3,302 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/05/2021 |
4.80
|
1,102 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/05/2021 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 05/05/2021 |
4.98
|
700 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 04/05/2021 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 29/04/2021 |
5.70
|
9,401 | 5.22 | 6.12 | 4.62 | 0 | 0 | 0 |
| 28/04/2021 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 27/04/2021 |
5.28
|
300 | 5.40 | 5.40 | 5.28 | 0 | 0 | 0 |
| 26/04/2021 |
5.10
|
2,100 | 4.68 | 5.10 | 4.68 | 0 | 0 | 0 |
| 23/04/2021 |
5.46
|
1,200 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 |
| 22/04/2021 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/04/2021 |
5.16
|
15,100 | 6.72 | 6.72 | 5.04 | 0 | 0 | 0 |
| 19/04/2021 |
5.70
|
4,000 | 7.20 | 7.20 | 5.70 | 0 | 0 | 0 |
| 16/04/2021 |
6.30
|
7,705 | 8.46 | 8.46 | 6.30 | 0 | 0 | 0 |
| 15/04/2021 |
7.38
|
10,400 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
| 14/04/2021 |
6.72
|
26,200 | 6.60 | 6.72 | 6.12 | 0 | 2,500 | 0.0 |
| 13/04/2021 |
5.88
|
18,300 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 12/04/2021 |
5.16
|
3,300 | 5.16 | 5.16 | 5.16 | 0 | 3,100 | 0.0 |
| 08/04/2021 |
3.96
|
8,909 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 07/04/2021 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 06/04/2021 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 05/04/2021 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 02/04/2021 |
3.48
|
7,400 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 01/04/2021 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 31/03/2021 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 30/03/2021 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 29/03/2021 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 26/03/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 25/03/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 24/03/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 23/03/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 22/03/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 19/03/2021 |
3.06
|
15,300 | 3.30 | 3.30 | 2.46 | 0 | 0 | 0 |
| 18/03/2021 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
| 17/03/2021 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |