| 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) |
-0.40 | -6.78% | 12,400 | -800 | 0.0 |
5
6.70
5
|
|
2 tháng
(2026-08-10) |
-1.11 | -16.80% | 16,200 | 0 | 0.0 |
5
6.70
5
|
|
3 tháng
(2026-07-10) |
0.42 | 8.32% | 18,000 | 100 | 0.0 |
4.89
6.70
5
|
|
6 tháng
(2026-04-13) |
-0.15 | -2.70% | 23,600 | 200 | 0.0 |
4.79
6.70
5
|
|
12 tháng
(2025-10-13) |
0.33 | 6.31% | 74,200 | -2,900 | 0.0 |
4.60
6.70
5
|
|
24 tháng
(2024-10-18) |
0.34 | 6.51% | 857,915 | -180,200 | -1.0 |
4.04
6.70
5
|
|
36 tháng
(2023-10-24) |
-0.13 | -2.37% | 922,519 | -190,000 | -1.0 |
4.04
8.17
5
|
|
60 tháng
(2021-11-03) |
-3.14 | -36.33% | 2,632,397 | 102,200 | 2.2 |
4.04
14.55
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2021 |
5.92
|
3,500 | 6.10 | 6.10 | 5.63 | 0 | 0 | 0 |
| 29/07/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 28/07/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 27/07/2021 |
5.35
|
6,300 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 26/07/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 23/07/2021 |
5.35
|
510 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 |
| 22/07/2021 |
4.88
|
700 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 |
| 21/07/2021 |
4.79
|
12,600 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
| 20/07/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 19/07/2021 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 16/07/2021 |
4.79
|
10 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 15/07/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 14/07/2021 |
4.79
|
1,100 | 4.79 | 4.79 | 4.51 | 0 | 0 | 0 |
| 13/07/2021 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 12/07/2021 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 09/07/2021 |
5.07
|
6,300 | 4.79 | 5.07 | 4.79 | 0 | 0 | 0 |
| 08/07/2021 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/07/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 06/07/2021 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 05/07/2021 |
5.35
|
700 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 02/07/2021 |
4.79
|
5,000 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 |
| 01/07/2021 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 30/06/2021 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 29/06/2021 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 28/06/2021 |
5.35
|
500 | 5.35 | 5.35 | 4.69 | 300 | 0 | 0.0 |
| 25/06/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 24/06/2021 |
5.35
|
300 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 23/06/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/06/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/06/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/06/2021 |
5.63
|
4,700 | 5.63 | 5.63 | 5.63 | 4,700 | 0 | 0.0 |
| 17/06/2021 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 16/06/2021 |
5.63
|
1,700 | 4.88 | 5.63 | 4.51 | 400 | 0 | 0.0 |
| 15/06/2021 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 14/06/2021 |
5.16
|
500 | 5.63 | 5.63 | 5.16 | 0 | 0 | 0 |
| 11/06/2021 |
5.16
|
1,600 | 5.63 | 5.63 | 5.16 | 0 | 0 | 0 |
| 10/06/2021 |
5.26
|
600 | 5.45 | 5.45 | 5.26 | 0 | 0 | 0 |
| 09/06/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 08/06/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 07/06/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 04/06/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 03/06/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 02/06/2021 |
4.79
|
5,800 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 01/06/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 31/05/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 28/05/2021 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 27/05/2021 |
5.16
|
9,600 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 26/05/2021 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 25/05/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 24/05/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 21/05/2021 |
5.16
|
5,300 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 20/05/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 19/05/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 18/05/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/05/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 14/05/2021 |
6.01
|
1,200 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 13/05/2021 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 12/05/2021 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 11/05/2021 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 29/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 26/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 22/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/04/2021 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/04/2021 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/04/2021 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 15/04/2021 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/04/2021 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 13/04/2021 |
7.32
|
1,100 | 6.85 | 7.32 | 6.85 | 0 | 0 | 0 |
| 12/04/2021 |
6.85
|
2,200 | 6.85 | 7.98 | 6.85 | 0 | 0 | 0 |
| 09/04/2021 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 08/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 07/04/2021 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/04/2021 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 05/04/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 02/04/2021 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 01/04/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 31/03/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 30/03/2021 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 29/03/2021 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 25/03/2021 |
7.23
|
25,520 | 6.29 | 7.23 | 6.29 | 0 | 0 | 0 |
| 24/03/2021 |
6.20
|
1,300 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
| 23/03/2021 |
6.48
|
208 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 22/03/2021 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 19/03/2021 |
5.16
|
1,215 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/03/2021 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 17/03/2021 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 16/03/2021 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 15/03/2021 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 12/03/2021 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/03/2021 |
6.10
|
3,600 | 5.07 | 6.10 | 5.07 | 0 | 0 | 0 |
| 10/03/2021 |
5.92
|
611 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 09/03/2021 |
5.92
|
1,304 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 05/03/2021 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |