| 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) |
0.70 | 3.02% | 292,500 | 0 | 0 |
22.60
24.40
23.20
|
|
2 tháng
(2026-08-10) |
1.10 | 4.83% | 620,300 | 0 | 0 |
22.10
24.40
23.20
|
|
3 tháng
(2026-07-10) |
2.40 | 11.16% | 806,500 | 0 | 0 |
20.85
24.40
23.20
|
|
6 tháng
(2026-04-13) |
4.59 | 23.77% | 884,800 | 0 | 0 |
19.31
24.40
23.20
|
|
12 tháng
(2025-10-13) |
3.62 | 17.83% | 1,824,300 | 2,500 | 0.1 |
19.07
25.56
23.20
|
|
24 tháng
(2024-10-18) |
15.29 | 177.59% | 3,678,798 | 59,401 | 1.2 |
7.71
25.56
23.20
|
|
36 tháng
(2023-10-24) |
16.69 | 231.52% | 5,044,887 | 100,262 | 1.7 |
6.26
25.56
23.20
|
|
60 tháng
(2021-11-03) |
16.34 | 216.32% | 8,051,770 | -267,049 | -3.3 |
5.10
25.56
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
5.93
|
47,900 | 5.87 | 5.99 | 5.81 | 7,900 | 10,900 | 0.0 |
| 10/08/2021 |
5.81
|
7,900 | 5.81 | 5.87 | 5.81 | 500 | 0 | 0.0 |
| 09/08/2021 |
5.75
|
5,800 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
| 06/08/2021 |
5.87
|
6,400 | 5.81 | 5.87 | 5.75 | 0 | 0 | 0 |
| 05/08/2021 |
5.75
|
16,900 | 5.81 | 5.87 | 5.75 | 0 | 0 | 0 |
| 04/08/2021 |
5.87
|
4,200 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 03/08/2021 |
5.93
|
5,200 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 |
| 02/08/2021 |
5.93
|
5,500 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 |
| 30/07/2021 |
5.81
|
17,600 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
| 29/07/2021 |
5.81
|
6,600 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 28/07/2021 |
5.87
|
600 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 27/07/2021 |
5.87
|
500 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 26/07/2021 |
5.93
|
13,000 | 5.87 | 5.99 | 5.87 | 10,000 | 0 | 0.1 |
| 23/07/2021 |
5.87
|
6,000 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 |
| 22/07/2021 |
5.81
|
5,300 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 21/07/2021 |
5.81
|
3,800 | 5.99 | 5.99 | 5.81 | 300 | 0 | 0.0 |
| 20/07/2021 |
5.81
|
400 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
| 19/07/2021 |
5.58
|
2,000 | 5.58 | 5.58 | 5.58 | 1,000 | 0 | 0.0 |
| 16/07/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 15/07/2021 |
5.87
|
500 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 14/07/2021 |
5.75
|
9,700 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
| 13/07/2021 |
5.99
|
4,300 | 6.04 | 6.04 | 5.81 | 3,300 | 0 | 0.0 |
| 12/07/2021 |
5.81
|
5,700 | 5.87 | 5.87 | 5.75 | 100 | 0 | 0.0 |
| 09/07/2021 |
5.87
|
2,312 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 |
| 08/07/2021 |
5.93
|
3,000 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 |
| 07/07/2021 |
5.93
|
8,400 | 5.87 | 5.93 | 5.81 | 0 | 0 | 0 |
| 06/07/2021 |
5.99
|
3,500 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 05/07/2021 |
5.99
|
6,800 | 5.93 | 6.04 | 5.46 | 2,000 | 0 | 0.0 |
| 02/07/2021 |
5.93
|
5,300 | 5.99 | 5.99 | 5.87 | 2,000 | 0 | 0.0 |
| 01/07/2021 |
5.93
|
6,000 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 30/06/2021 |
6.04
|
2,000 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 29/06/2021 |
6.04
|
2,700 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 28/06/2021 |
6.10
|
37,100 | 6.04 | 6.28 | 6.04 | 0 | 0 | 0 |
| 25/06/2021 |
6.04
|
300 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 24/06/2021 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 23/06/2021 |
6.04
|
8,600 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 |
| 22/06/2021 |
6.04
|
3,300 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 21/06/2021 |
6.04
|
480 | 5.93 | 6.04 | 5.93 | 0 | 0 | 0 |
| 18/06/2021 |
6.04
|
5,700 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 |
| 17/06/2021 |
6.04
|
5,104 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 |
| 16/06/2021 |
6.04
|
4,700 | 5.99 | 6.04 | 5.93 | 0 | 0 | 0 |
| 15/06/2021 |
5.99
|
16,500 | 5.93 | 6.04 | 5.93 | 0 | 400 | 0.0 |
| 14/06/2021 |
5.99
|
3,400 | 5.93 | 5.99 | 5.93 | 2,000 | 0 | 0.0 |
| 11/06/2021 |
5.99
|
5,000 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 |
| 10/06/2021 |
5.93
|
200 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 09/06/2021 |
5.99
|
2,700 | 5.81 | 5.99 | 5.81 | 0 | 0 | 0 |
| 08/06/2021 |
5.99
|
17 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/06/2021 |
5.99
|
20,500 | 5.93 | 5.99 | 5.81 | 0 | 0 | 0 |
| 04/06/2021 |
5.99
|
4,700 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 03/06/2021 |
5.99
|
6,400 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 02/06/2021 |
5.99
|
11,700 | 5.99 | 5.99 | 5.99 | 10,000 | 0 | 0.1 |
| 01/06/2021 |
5.99
|
2,800 | 5.81 | 5.99 | 5.81 | 0 | 0 | 0 |
| 31/05/2021 |
5.99
|
5,600 | 5.81 | 6.04 | 5.58 | 0 | 0 | 0 |
| 28/05/2021 |
5.99
|
700 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 27/05/2021 |
5.87
|
1,600 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 26/05/2021 |
5.93
|
86,400 | 5.93 | 5.99 | 5.81 | 0 | 0 | 0 |
| 25/05/2021 |
5.93
|
57,400 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 |
| 24/05/2021 |
5.93
|
300 | 6.10 | 6.10 | 5.93 | 0 | 100 | 0.0 |
| 21/05/2021 |
5.87
|
600 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 20/05/2021 |
5.87
|
1,200 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 19/05/2021 |
5.93
|
11,500 | 5.87 | 5.93 | 5.81 | 0 | 0 | 0 |
| 18/05/2021 |
5.99
|
3,700 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 17/05/2021 |
5.99
|
340 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/05/2021 |
5.99
|
700 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/05/2021 |
6.10
|
6,100 | 5.99 | 6.10 | 5.99 | 500 | 100 | 0.0 |
| 12/05/2021 |
5.99
|
15,100 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 11/05/2021 |
5.99
|
25,100 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 |
| 10/05/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2021 |
6.10
|
4,200 | 6.04 | 6.10 | 5.99 | 0 | 0 | 0 |
| 06/05/2021 |
6.04
|
6,420 | 6.16 | 6.16 | 6.04 | 0 | 0 | 0 |
| 05/05/2021 |
6.10
|
800 | 6.10 | 6.16 | 6.10 | 0 | 0 | 0 |
| 04/05/2021 |
6.04
|
6,160 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 |
| 29/04/2021 |
6.04
|
5,200 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 28/04/2021 |
6.04
|
10,402 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 27/04/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/04/2021 |
6.10
|
10,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/04/2021 |
6.10
|
89,180 | 6.10 | 6.10 | 6.10 | 71,000 | 0 | 0.7 |
| 22/04/2021 |
6.10
|
10,000 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 20/04/2021 |
6.16
|
17,100 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 |
| 19/04/2021 |
6.16
|
7,900 | 6.16 | 6.22 | 6.16 | 0 | 0 | 0 |
| 16/04/2021 |
6.22
|
11,900 | 6.34 | 6.34 | 6.16 | 5,100 | 0 | 0.1 |
| 15/04/2021 |
6.16
|
40,500 | 6.22 | 6.34 | 6.10 | 0 | 0 | 0 |
| 14/04/2021 |
6.22
|
5,200 | 6.16 | 6.28 | 6.16 | 0 | 0 | 0 |
| 13/04/2021 |
6.16
|
13,917 | 6.10 | 6.16 | 6.10 | 0 | 0 | 0 |
| 12/04/2021 |
6.16
|
54,941 | 6.10 | 6.16 | 6.04 | 0 | 0 | 0 |
| 09/04/2021 |
6.16
|
11,000 | 6.16 | 6.28 | 6.16 | 0 | 0 | 0 |
| 08/04/2021 |
6.16
|
14,800 | 6.10 | 6.16 | 5.99 | 0 | 0 | 0 |
| 07/04/2021 |
6.10
|
9,614 | 6.16 | 6.16 | 6.10 | 1,800 | 0 | 0.0 |
| 06/04/2021 |
6.16
|
6,170 | 6.16 | 6.22 | 6.16 | 3,500 | 0 | 0.0 |
| 05/04/2021 |
6.22
|
9,201 | 6.28 | 6.28 | 6.16 | 600 | 0 | 0.0 |
| 02/04/2021 |
6.28
|
21,341 | 6.22 | 6.28 | 6.16 | 4,100 | 0 | 0.0 |
| 01/04/2021 |
6.22
|
36,272 | 6.16 | 6.28 | 6.16 | 20,200 | 0 | 0.2 |
| 31/03/2021 |
6.16
|
20,200 | 6.22 | 6.28 | 6.16 | 8,700 | 0 | 0.1 |
| 30/03/2021 |
6.22
|
33,043 | 6.22 | 6.22 | 6.10 | 15,000 | 0 | 0.2 |
| 29/03/2021 |
6.22
|
18,500 | 6.22 | 6.22 | 6.10 | 6,400 | 0 | 0.1 |
| 26/03/2021 |
6.22
|
23,300 | 6.39 | 6.39 | 6.04 | 1,100 | 2,700 | 0.0 |
| 25/03/2021 |
6.28
|
40,003 | 6.04 | 6.34 | 6.04 | 6,200 | 0 | 0.1 |
| 24/03/2021 |
6.04
|
11,814 | 6.04 | 6.10 | 6.04 | 2,700 | 0 | 0.0 |
| 23/03/2021 |
6.10
|
21,100 | 6.04 | 6.16 | 6.04 | 0 | 0 | 0 |
| 22/03/2021 |
6.10
|
29,800 | 6.04 | 6.10 | 5.99 | 3,800 | 72 | 0.0 |