| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.50 | 7.94% | 2,000,900 | 0 | 0 |
6.30
7
6.80
|
|
2 tháng
(2026-09-03) |
0 | 0% | 4,135,700 | 0 | 0 |
5.80
7
6.80
|
|
3 tháng
(2026-08-04) |
-0.01 | -0.08% | 5,457,500 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-05-06) |
-1.52 | -18.25% | 10,004,200 | -1,800 | 0.0 |
5.80
8.32
6.80
|
|
12 tháng
(2025-11-07) |
-1.52 | -18.25% | 29,661,300 | -33,100 | -0.3 |
5.80
8.60
6.80
|
|
24 tháng
(2024-11-12) |
-2.36 | -25.74% | 181,793,773 | -350,603 | -4.5 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-20) |
-0.98 | -12.59% | 241,445,419 | -127,502 | -2.2 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-29) |
-1.27 | -15.69% | 363,677,269 | -221,684 | -3.5 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/08/2021 |
4.02
|
21,800 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 06/08/2021 |
4.07
|
26,600 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 05/08/2021 |
4.02
|
28,900 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 04/08/2021 |
4.07
|
300 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 03/08/2021 |
4.07
|
13,881 | 4.07 | 4.07 | 3.96 | 0 | 1,000 | 0.0 |
| 02/08/2021 |
4.07
|
57,810 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
| 30/07/2021 |
3.96
|
2,100 | 3.90 | 4.02 | 3.90 | 0 | 1,000 | 0.0 |
| 29/07/2021 |
3.96
|
2,515 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
| 28/07/2021 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/07/2021 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/07/2021 |
4.02
|
14,315 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
| 23/07/2021 |
4.02
|
13,110 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
| 22/07/2021 |
4.07
|
1,600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 21/07/2021 |
4.02
|
9,700 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 20/07/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 19/07/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 16/07/2021 |
4.19
|
6,050 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 |
| 15/07/2021 |
4.07
|
2,527 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 14/07/2021 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 13/07/2021 |
4.02
|
700 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 12/07/2021 |
4.02
|
13,000 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 09/07/2021 |
4.07
|
22,400 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 08/07/2021 |
4.07
|
7,400 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 07/07/2021 |
4.07
|
24,800 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 06/07/2021 |
4.19
|
10,758 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 |
| 05/07/2021 |
4.19
|
2,700 | 4.19 | 4.19 | 4.07 | 0 | 1,000 | 0.0 |
| 02/07/2021 |
4.19
|
41,200 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 |
| 01/07/2021 |
4.25
|
12,035 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
| 30/06/2021 |
4.25
|
37,300 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 |
| 29/06/2021 |
4.25
|
68,402 | 4.31 | 4.36 | 4.02 | 0 | 0 | 0 |
| 28/06/2021 |
4.31
|
20,326 | 4.36 | 4.66 | 4.31 | 0 | 1,000 | 0.0 |
| 25/06/2021 |
4.36
|
28,010 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
| 24/06/2021 |
4.36
|
40,652 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
| 23/06/2021 |
4.36
|
35,481 | 4.36 | 4.42 | 4.36 | 0 | 0 | 0 |
| 22/06/2021 |
4.42
|
37,710 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 |
| 21/06/2021 |
4.42
|
50,350 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 |
| 18/06/2021 |
4.48
|
113,200 | 4.36 | 4.54 | 4.31 | 0 | 0 | 0 |
| 17/06/2021 |
4.36
|
22,900 | 4.19 | 4.36 | 4.19 | 0 | 0 | 0 |
| 16/06/2021 |
4.25
|
61,049 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
| 15/06/2021 |
4.36
|
80,400 | 4.19 | 4.36 | 4.07 | 0 | 0 | 0 |
| 14/06/2021 |
4.19
|
8,200 | 4.13 | 4.19 | 4.07 | 0 | 0 | 0 |
| 11/06/2021 |
4.13
|
11,001 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
| 10/06/2021 |
4.02
|
41,200 | 4.13 | 4.13 | 4.02 | 0 | 1,000 | 0.0 |
| 09/06/2021 |
4.13
|
38,400 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
| 08/06/2021 |
4.13
|
35,826 | 4.13 | 4.25 | 4.07 | 0 | 0 | 0 |
| 07/06/2021 |
4.31
|
73,000 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 04/06/2021 |
4.31
|
13,400 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
| 03/06/2021 |
4.36
|
54,900 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 |
| 02/06/2021 |
4.25
|
60,719 | 4.13 | 4.31 | 4.13 | 0 | 0 | 0 |
| 01/06/2021 |
4.19
|
58,719 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 |
| 31/05/2021 |
4.25
|
27,151 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 28/05/2021 |
4.19
|
18,200 | 4.31 | 4.36 | 4.19 | 0 | 0 | 0 |
| 27/05/2021 |
4.19
|
77,050 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
| 26/05/2021 |
4.31
|
53,900 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 25/05/2021 |
4.25
|
122,200 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
| 24/05/2021 |
4.25
|
189,251 | 4.02 | 4.36 | 4.02 | 0 | 0 | 0 |
| 21/05/2021 |
4.02
|
15,150 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 20/05/2021 |
3.90
|
88,700 | 3.90 | 3.96 | 3.78 | 0 | 0 | 0 |
| 19/05/2021 |
3.90
|
38,000 | 3.84 | 3.96 | 3.84 | 500 | 0 | 0.0 |
| 18/05/2021 |
3.90
|
18,800 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
| 17/05/2021 |
3.96
|
9,200 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
| 14/05/2021 |
3.96
|
35,401 | 3.96 | 3.96 | 3.84 | 1,500 | 1,000 | 0.0 |
| 13/05/2021 |
4.02
|
7,300 | 4.02 | 4.02 | 3.96 | 1,000 | 0 | 0.0 |
| 12/05/2021 |
4.02
|
31,901 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
| 11/05/2021 |
3.90
|
25,600 | 3.90 | 3.96 | 3.84 | 0 | 0 | 0 |
| 10/05/2021 |
3.96
|
35,877 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 07/05/2021 |
4.07
|
24,100 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
| 06/05/2021 |
4.07
|
13,800 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 05/05/2021 |
4.13
|
53,200 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
| 04/05/2021 |
4.02
|
11,700 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
| 29/04/2021 |
4.02
|
6,000 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 28/04/2021 |
4.07
|
13,500 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 27/04/2021 |
4.19
|
58,300 | 3.96 | 4.19 | 3.96 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
4.07
|
22,500 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 23/04/2021 |
4.13
|
45,693 | 3.96 | 4.13 | 3.84 | 0 | 0 | 0 |
| 22/04/2021 |
3.90
|
79,550 | 4.02 | 4.07 | 3.90 | 0 | 0 | 0 |
| 20/04/2021 |
4.13
|
25,990 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 19/04/2021 |
4.19
|
138,707 | 3.96 | 4.19 | 3.78 | 0 | 0 | 0 |
| 16/04/2021 |
4.02
|
190,918 | 4.25 | 4.31 | 3.96 | 500 | 0 | 0.0 |
| 15/04/2021 |
4.31
|
197,900 | 4.54 | 4.54 | 4.31 | 0 | 0 | 0 |
| 14/04/2021 |
4.48
|
101,100 | 4.48 | 4.54 | 4.36 | 0 | 0 | 0 |
| 13/04/2021 |
4.48
|
99,018 | 4.66 | 4.66 | 4.42 | 0 | 0 | 0 |
| 12/04/2021 |
4.71
|
74,610 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
| 09/04/2021 |
4.71
|
385,641 | 4.48 | 4.71 | 4.48 | 0 | 0 | 0 |
| 08/04/2021 |
4.48
|
48,201 | 4.42 | 4.48 | 4.36 | 0 | 0 | 0 |
| 07/04/2021 |
4.48
|
44,277 | 4.48 | 4.48 | 4.36 | 0 | 1,000 | 0.0 |
| 06/04/2021 |
4.48
|
71,515 | 4.42 | 4.48 | 4.36 | 0 | 0 | 0 |
| 05/04/2021 |
4.42
|
63,858 | 4.42 | 4.60 | 4.42 | 0 | 0 | 0 |
| 02/04/2021 |
4.42
|
93,867 | 4.42 | 4.42 | 4.31 | 500 | 0 | 0.0 |
| 01/04/2021 |
4.42
|
70,400 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 |
| 31/03/2021 |
4.48
|
145,154 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 |
| 30/03/2021 |
4.48
|
189,020 | 4.19 | 4.54 | 4.07 | 0 | 0 | 0 |
| 29/03/2021 |
4.13
|
22,704 | 4.13 | 4.25 | 4.07 | 2,100 | 0 | 0.0 |
| 26/03/2021 |
4.13
|
148,300 | 4.13 | 4.19 | 3.96 | 0 | 0 | 0 |
| 25/03/2021 |
4.13
|
73,116 | 4.19 | 4.36 | 4.13 | 0 | 0 | 0 |
| 24/03/2021 |
4.13
|
126,791 | 3.84 | 4.13 | 3.84 | 0 | 0 | 0 |
| 23/03/2021 |
3.96
|
29,045 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 22/03/2021 |
4.02
|
69,620 | 4.02 | 4.07 | 3.96 | 0 | 800 | 0.0 |
| 19/03/2021 |
4.13
|
64,642 | 4.13 | 4.13 | 3.78 | 0 | 10,000 | -0.1 |
| 18/03/2021 |
4.13
|
119,100 | 4.19 | 4.25 | 4.07 | 0 | 0 | 0 |