| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
10.06
|
155,000 | 10.10 | 10.15 | 9.92 | 0 | 0 | 0 |
| 10/08/2021 |
10.15
|
113,700 | 10.24 | 10.34 | 10.06 | 0 | 0 | 0 |
| 09/08/2021 |
10.24
|
101,400 | 10.34 | 10.38 | 10.20 | 0 | 0 | 0 |
| 06/08/2021 |
10.34
|
232,400 | 9.92 | 10.38 | 9.92 | 0 | 0 | 0 |
| 05/08/2021 |
9.92
|
148,900 | 9.96 | 10.01 | 9.73 | 0 | 9,000 | -0.2 |
| 04/08/2021 |
9.96
|
149,601 | 9.35 | 10.15 | 9.35 | 0 | 0 | 0 |
| 03/08/2021 |
10.10
|
114,400 | 9.87 | 10.15 | 9.87 | 0 | 0 | 0 |
| 02/08/2021 |
9.87
|
845,249 | 8.98 | 9.87 | 8.84 | 0 | 20,000 | -0.4 |
| 30/07/2021 |
8.98
|
183,600 | 8.70 | 8.98 | 8.65 | 0 | 0 | 0 |
| 29/07/2021 |
8.70
|
186,700 | 8.70 | 8.89 | 8.61 | 0 | 0 | 0 |
| 28/07/2021 |
8.79
|
128,400 | 8.61 | 8.79 | 8.56 | 0 | 0 | 0 |
| 27/07/2021 |
8.70
|
107,400 | 8.79 | 8.89 | 8.65 | 0 | 0 | 0 |
| 26/07/2021 |
8.79
|
151,300 | 8.65 | 8.79 | 8.37 | 0 | 10,000 | -0.2 |
| 23/07/2021 |
8.65
|
226,200 | 8.37 | 8.65 | 8.09 | 0 | 5,000 | -0.1 |
| 22/07/2021 |
8.37
|
253,800 | 8.18 | 8.37 | 8.09 | 0 | 0 | 0 |
| 21/07/2021 |
8.18
|
119,737 | 7.90 | 8.28 | 7.90 | 0 | 4,000 | -0.1 |
| 20/07/2021 |
8.18
|
99,100 | 8.23 | 8.37 | 8.18 | 0 | 4,500 | -0.1 |
| 19/07/2021 |
8.23
|
397,500 | 8.00 | 8.28 | 7.67 | 0 | 3,000 | -0.1 |
| 16/07/2021 |
8.00
|
615,100 | 7.81 | 8.04 | 7.53 | 0 | 0 | 0 |
| 15/07/2021 |
7.81
|
227,300 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 |
| 14/07/2021 |
7.81
|
113,800 | 7.86 | 7.90 | 7.62 | 0 | 9,000 | -0.2 |
| 13/07/2021 |
7.90
|
92,737 | 7.53 | 8.09 | 7.53 | 0 | 0 | 0 |
| 12/07/2021 |
7.86
|
513,201 | 7.95 | 7.95 | 7.06 | 3,000 | 2,500 | 0.0 |
| 09/07/2021 |
7.25
|
4,910 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 08/07/2021 |
6.59
|
26,238 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 07/07/2021 |
6.03
|
594,001 | 6.03 | 6.03 | 6.03 | 500 | 0 | 0.0 |
| 06/07/2021 |
5.52
|
614,000 | 5.14 | 5.61 | 5.14 | 0 | 0 | 0 |
| 05/07/2021 |
5.14
|
33,900 | 5.10 | 5.61 | 5.10 | 0 | 0 | 0 |
| 02/07/2021 |
5.19
|
266,000 | 5.05 | 5.57 | 5.05 | 0 | 0 | 0 |
| 01/07/2021 |
5.10
|
39,500 | 5.14 | 5.24 | 5.05 | 0 | 0 | 0 |
| 30/06/2021 |
5.14
|
158,400 | 5.10 | 5.29 | 4.86 | 0 | 0 | 0 |
| 29/06/2021 |
5.10
|
19,200 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 28/06/2021 |
5.00
|
55,000 | 5.00 | 5.14 | 5.00 | 0 | 0 | 0 |
| 25/06/2021 |
4.96
|
38,100 | 4.91 | 5.05 | 4.82 | 0 | 0 | 0 |
| 24/06/2021 |
4.91
|
39,100 | 4.96 | 5.00 | 4.77 | 0 | 0 | 0 |
| 23/06/2021 |
4.96
|
16,800 | 5.00 | 5.05 | 4.91 | 0 | 0 | 0 |
| 22/06/2021 |
5.00
|
31,300 | 5.05 | 5.10 | 4.96 | 0 | 0 | 0 |
| 21/06/2021 |
5.05
|
20,300 | 4.96 | 5.05 | 4.86 | 0 | 0 | 0 |
| 18/06/2021 |
4.91
|
7,900 | 5.00 | 5.10 | 4.86 | 0 | 0 | 0 |
| 17/06/2021 |
4.91
|
21,300 | 4.86 | 4.96 | 4.82 | 0 | 0 | 0 |
| 16/06/2021 |
4.91
|
30,100 | 4.91 | 5.00 | 4.91 | 0 | 0 | 0 |
| 15/06/2021 |
4.96
|
17,000 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
| 14/06/2021 |
4.96
|
12,700 | 4.72 | 5.00 | 4.72 | 0 | 0 | 0 |
| 11/06/2021 |
4.91
|
35,100 | 4.96 | 4.96 | 4.58 | 0 | 0 | 0 |
| 10/06/2021 |
4.91
|
17,100 | 4.91 | 4.96 | 4.77 | 0 | 0 | 0 |
| 09/06/2021 |
4.96
|
820 | 4.91 | 4.96 | 4.91 | 0 | 0 | 0 |
| 08/06/2021 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 07/06/2021 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 04/06/2021 |
4.96
|
1,400 | 5.00 | 5.00 | 4.68 | 0 | 0 | 0 |
| 03/06/2021 |
4.91
|
400 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 02/06/2021 |
4.96
|
200 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
| 01/06/2021 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 31/05/2021 |
4.96
|
18,500 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 28/05/2021 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/05/2021 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 26/05/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/05/2021 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 21/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 20/05/2021 |
4.72
|
31,000 | 4.82 | 4.82 | 4.54 | 0 | 0 | 0 |
| 19/05/2021 |
4.82
|
150 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 18/05/2021 |
4.82
|
1,600 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 17/05/2021 |
4.82
|
13,200 | 4.86 | 4.91 | 4.68 | 0 | 0 | 0 |
| 14/05/2021 |
4.86
|
13,600 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
| 13/05/2021 |
4.82
|
17,600 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 |
| 12/05/2021 |
4.91
|
16,500 | 4.86 | 4.91 | 4.82 | 0 | 0 | 0 |
| 11/05/2021 |
4.86
|
14,200 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
| 10/05/2021 |
4.82
|
50,801 | 4.86 | 4.91 | 4.77 | 0 | 0 | 0 |
| 07/05/2021 |
4.86
|
9,900 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 |
| 06/05/2021 |
4.86
|
48,501 | 4.91 | 4.96 | 4.86 | 0 | 0 | 0 |
| 05/05/2021 |
4.91
|
12,000 | 4.91 | 4.91 | 4.91 | 2,000 | 0 | 0.0 |
| 04/05/2021 |
4.91
|
16,700 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 |
| 29/04/2021 |
4.86
|
31,600 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 28/04/2021 |
4.86
|
17,600 | 4.86 | 5.29 | 4.86 | 0 | 0 | 0 |
| 27/04/2021 |
4.86
|
18,900 | 4.86 | 4.86 | 4.82 | 0 | 2,000 | 0.0 |
| 26/04/2021 |
4.86
|
29,800 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 |
| 23/04/2021 |
4.86
|
5,100 | 4.86 | 4.96 | 4.40 | 0 | 0 | 0 |
| 22/04/2021 |
4.86
|
25,700 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 |
| 20/04/2021 |
5.14
|
18,500 | 4.86 | 5.19 | 4.86 | 0 | 0 | 0 |
| 19/04/2021 |
4.91
|
11,200 | 4.77 | 4.91 | 4.77 | 0 | 0 | 0 |
| 16/04/2021 |
4.77
|
15,200 | 5.14 | 5.14 | 4.77 | 0 | 0 | 0 |
| 15/04/2021 |
4.82
|
6,100 | 4.91 | 5.24 | 4.82 | 0 | 0 | 0 |
| 14/04/2021 |
4.91
|
4,200 | 4.58 | 4.91 | 4.58 | 0 | 0 | 0 |
| 13/04/2021 |
4.63
|
105,150 | 4.86 | 4.91 | 4.54 | 0 | 0 | 0 |
| 12/04/2021 |
4.49
|
55,600 | 4.58 | 4.91 | 4.44 | 0 | 44,100 | -0.4 |
| 09/04/2021 |
4.54
|
14,400 | 4.58 | 4.68 | 4.49 | 0 | 0 | 0 |
| 08/04/2021 |
4.58
|
7,500 | 5.14 | 5.14 | 4.40 | 0 | 0 | 0 |
| 07/04/2021 |
4.68
|
5,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 06/04/2021 |
4.68
|
47,900 | 4.58 | 4.68 | 4.40 | 0 | 0 | 0 |
| 05/04/2021 |
4.30
|
69,300 | 4.72 | 4.72 | 4.30 | 2,000 | 0 | 0.0 |
| 02/04/2021 |
4.72
|
53,009 | 4.68 | 4.91 | 4.44 | 0 | 0 | 0 |
| 01/04/2021 |
4.54
|
49,700 | 4.68 | 4.68 | 4.44 | 0 | 2,000 | 0.0 |
| 31/03/2021 |
4.44
|
45,980 | 4.68 | 4.68 | 4.44 | 0 | 100 | 0.0 |
| 30/03/2021 |
4.68
|
60,910 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 29/03/2021 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/03/2021 |
4.35
|
29,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 25/03/2021 |
4.35
|
4,500 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 24/03/2021 |
4.26
|
1,700 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 |
| 23/03/2021 |
4.26
|
5,400 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/03/2021 |
4.26
|
17,700 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 |