| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.10 | 1.59% | 3,500 | 0 | 0 |
6.30
7.20
6.40
|
|
2 tháng
(2026-07-23) |
0.18 | 2.87% | 8,000 | 0 | 0 |
6.22
7.20
6.40
|
|
3 tháng
(2026-06-23) |
-0.01 | -0.20% | 16,400 | 0 | 0 |
6.22
7.47
6.40
|
|
6 tháng
(2026-03-25) |
-1.74 | -21.33% | 50,600 | 0 | 0 |
6.22
8.14
6.40
|
|
12 tháng
(2025-09-26) |
-1.93 | -23.14% | 96,900 | 0 | 0 |
6.22
8.81
6.40
|
|
24 tháng
(2024-10-01) |
-0.97 | -13.20% | 247,856 | 0 | 0 |
5.90
10.88
6.40
|
|
36 tháng
(2023-10-09) |
-3.17 | -33.15% | 456,055 | 0 | 0 |
5.42
10.88
6.40
|
|
60 tháng
(2021-10-18) |
-2.20 | -25.55% | 2,700,069 | -900 | 0.0 |
5.24
12.28
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2021 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 25/06/2021 |
5.81
|
700 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 24/06/2021 |
5.73
|
2,400 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 23/06/2021 |
5.89
|
1,200 | 5.73 | 5.89 | 5.73 | 0 | 0 | 0 |
| 22/06/2021 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 21/06/2021 |
5.73
|
17,200 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
| 18/06/2021 |
5.73
|
5,500 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 |
| 17/06/2021 |
5.73
|
34,500 | 5.73 | 5.81 | 5.65 | 0 | 0 | 0 |
| 16/06/2021 |
5.73
|
8,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 15/06/2021 |
5.73
|
15,400 | 6.14 | 6.14 | 5.65 | 0 | 0 | 0 |
| 14/06/2021 |
5.89
|
2,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 11/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 10/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 09/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 08/06/2021 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 07/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 04/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 03/06/2021 |
5.57
|
1,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 02/06/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 01/06/2021 |
5.65
|
3,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 31/05/2021 |
5.57
|
6,200 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 |
| 28/05/2021 |
5.81
|
400 | 5.65 | 5.81 | 5.65 | 0 | 0 | 0 |
| 27/05/2021 |
5.49
|
3,200 | 5.73 | 5.73 | 5.49 | 0 | 0 | 0 |
| 26/05/2021 |
5.81
|
4,300 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 |
| 25/05/2021 |
5.81
|
6,600 | 5.57 | 6.63 | 5.57 | 0 | 0 | 0 |
| 24/05/2021 |
5.81
|
1,400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 21/05/2021 |
5.08
|
200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 20/05/2021 |
5.98
|
1,600 | 5.08 | 5.98 | 5.08 | 0 | 0 | 0 |
| 19/05/2021 |
5.65
|
1,300 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
| 18/05/2021 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 17/05/2021 |
5.65
|
600 | 5.16 | 5.65 | 5.16 | 0 | 0 | 0 |
| 14/05/2021 |
5.57
|
2,700 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 13/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 12/05/2021 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/05/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/05/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/05/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/05/2021 |
5.65
|
1,300 | 4.75 | 5.65 | 4.75 | 0 | 0 | 0 |
| 05/05/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/05/2021 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/04/2021 |
5.65
|
1,700 | 5.73 | 5.73 | 5.32 | 0 | 0 | 0 |
| 28/04/2021 |
5.16
|
200 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 27/04/2021 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/04/2021 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/04/2021 |
5.57
|
5,000 | 5.32 | 5.65 | 5.32 | 0 | 0 | 0 |
| 22/04/2021 |
5.73
|
6,100 | 5.65 | 5.73 | 5.65 | 0 | 0 | 0 |
| 20/04/2021 |
5.40
|
2,200 | 6.06 | 6.06 | 5.40 | 0 | 0 | 0 |
| 19/04/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 16/04/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 15/04/2021 |
6.22
|
500 | 5.32 | 6.47 | 5.32 | 0 | 0 | 0 |
| 14/04/2021 |
6.14
|
900 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 13/04/2021 |
5.89
|
1,600 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
| 12/04/2021 |
5.98
|
12,100 | 5.16 | 5.98 | 5.16 | 0 | 0 | 0 |
| 08/04/2021 |
5.65
|
3,600 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
| 07/04/2021 |
4.91
|
1,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 06/04/2021 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 05/04/2021 |
4.34
|
2,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 02/04/2021 |
5.16
|
7,000 | 4.75 | 5.16 | 4.75 | 0 | 0 | 0 |
| 01/04/2021 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/03/2021 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 30/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/03/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 25/03/2021 |
5.32
|
600 | 4.83 | 5.40 | 4.83 | 0 | 0 | 0 |
| 24/03/2021 |
5.40
|
500 | 5.89 | 5.89 | 5.40 | 0 | 0 | 0 |
| 23/03/2021 |
5.32
|
2,300 | 5.08 | 5.32 | 5.08 | 0 | 0 | 0 |
| 22/03/2021 |
4.99
|
1,100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/03/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 18/03/2021 |
4.91
|
300 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/03/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/03/2021 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 15/03/2021 |
4.09
|
5,000 | 3.77 | 4.09 | 3.77 | 0 | 0 | 0 |
| 12/03/2021 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 11/03/2021 |
4.26
|
6,900 | 4.58 | 4.58 | 4.09 | 0 | 0 | 0 |
| 10/03/2021 |
4.01
|
1,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 09/03/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 05/03/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/03/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/03/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/03/2021 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/03/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/02/2021 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 25/02/2021 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 24/02/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 23/02/2021 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 22/02/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 19/02/2021 |
4.01
|
300 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 18/02/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 17/02/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 09/02/2021 |
4.34
|
1,500 | 4.18 | 4.75 | 4.34 | 0 | 0 | 0 |
| 08/02/2021 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 05/02/2021 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 04/02/2021 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/02/2021 |
3.68
|
500 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 02/02/2021 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 01/02/2021 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 29/01/2021 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 28/01/2021 |
4.26
|
2,300 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
| 27/01/2021 |
4.50
|
200 | 4.99 | 4.99 | 4.50 | 0 | 0 | 0 |
| 26/01/2021 |
4.34
|
9,000 | 4.26 | 4.67 | 4.26 | 0 | 0 | 0 |