| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.47% | 1,818,600 | 0 | 0 |
6.40
8
6.40
|
|
2 tháng
(2026-07-20) |
0.37 | 5.80% | 3,287,900 | -1,400 | 0.0 |
6.33
8
6.40
|
|
3 tháng
(2026-06-22) |
-0.67 | -9.12% | 4,721,100 | -1,700 | 0.0 |
6.33
8
6.40
|
|
6 tháng
(2026-03-23) |
-0.96 | -12.49% | 11,744,400 | -4,800 | 0.0 |
6.33
8.60
6.40
|
|
12 tháng
(2025-09-23) |
-5.59 | -45.47% | 52,392,600 | -73,100 | -0.8 |
6.33
12.67
6.40
|
|
24 tháng
(2024-09-30) |
-2.29 | -25.51% | 194,236,962 | -190,750 | -2.9 |
6.04
15.97
6.40
|
|
36 tháng
(2023-10-04) |
-1.73 | -20.50% | 250,229,730 | -221,749 | -3.4 |
5.59
15.97
6.40
|
|
60 tháng
(2021-10-14) |
0.96 | 16.65% | 374,686,848 | -510,781 | -7.0 |
5.36
15.97
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
4.60
|
447,970 | 4.19 | 4.60 | 4.25 | 0 | 0 | 0 |
| 07/09/2021 |
4.19
|
17,073 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 06/09/2021 |
4.19
|
22,910 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 |
| 01/09/2021 |
4.19
|
8,208 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 |
| 31/08/2021 |
4.13
|
5,377 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
| 30/08/2021 |
4.19
|
49,600 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 |
| 27/08/2021 |
4.07
|
2,600 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 26/08/2021 |
4.07
|
18,600 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 25/08/2021 |
4.07
|
16,000 | 4.02 | 4.31 | 3.96 | 0 | 0 | 0 |
| 24/08/2021 |
4.02
|
6,706 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 23/08/2021 |
4.13
|
12,800 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 20/08/2021 |
4.13
|
23,800 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 |
| 19/08/2021 |
4.19
|
31,600 | 4.19 | 4.25 | 4.07 | 0 | 0 | 0 |
| 18/08/2021 |
4.19
|
13,800 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
| 17/08/2021 |
4.25
|
41,100 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
| 16/08/2021 |
4.25
|
73,900 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 |
| 13/08/2021 |
4.31
|
54,600 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 12/08/2021 |
4.31
|
2,800 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 11/08/2021 |
4.42
|
45,700 | 4.36 | 4.60 | 4.19 | 0 | 0 | 0 |
| 10/08/2021 |
4.36
|
258,922 | 4.02 | 4.36 | 4.02 | 0 | 0 | 0 |
| 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 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 04/08/2021 |
4.07
|
300 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 03/08/2021 |
4.07
|
13,800 | 4.07 | 4.07 | 3.96 | 0 | 1,000 | 0.0 |
| 02/08/2021 |
4.07
|
57,800 | 3.96 | 4.13 | 4.02 | 0 | 0 | 0 |
| 30/07/2021 |
3.96
|
2,100 | 3.96 | 4.02 | 3.90 | 0 | 1,000 | 0.0 |
| 29/07/2021 |
3.96
|
2,500 | 4.02 | 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 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 23/07/2021 |
4.02
|
13,110 | 4.07 | 4.07 | 3.84 | 0 | 0 | 0 |
| 22/07/2021 |
4.07
|
1,600 | 4.02 | 4.07 | 4.07 | 0 | 0 | 0 |
| 21/07/2021 |
4.02
|
9,700 | 4.19 | 4.19 | 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 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 14/07/2021 |
4.07
|
100 | 4.02 | 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 | 4.07 | 4.07 | 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 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
| 06/07/2021 |
4.19
|
10,758 | 4.19 | 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 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
| 01/07/2021 |
4.25
|
12,035 | 4.25 | 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 | 4.42 | 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 | 4.48 | 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 | 4.25 | 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 | 4.31 | 4.31 | 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 | 4.19 | 4.31 | 4.13 | 0 | 0 | 0 |
| 01/06/2021 |
4.19
|
58,719 | 4.25 | 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 | 4.19 | 4.36 | 4.19 | 0 | 0 | 0 |
| 27/05/2021 |
4.19
|
77,050 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 |
| 26/05/2021 |
4.31
|
53,800 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
| 25/05/2021 |
4.25
|
122,200 | 4.25 | 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 | 3.90 | 3.96 | 3.84 | 500 | 0 | 0.0 |
| 18/05/2021 |
3.90
|
18,800 | 3.96 | 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 | 4.02 | 4.02 | 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 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 11/05/2021 |
3.90
|
25,600 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 |
| 10/05/2021 |
3.96
|
35,877 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
| 07/05/2021 |
4.07
|
24,100 | 4.07 | 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 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 28/04/2021 |
4.07
|
13,500 | 4.19 | 4.19 | 3.96 | 0 | 0 | 0 |
| 27/04/2021 |
4.19
|
58,300 | 4.07 | 4.19 | 3.96 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
4.07
|
22,500 | 4.13 | 4.13 | 3.96 | 0 | 0 | 0 |
| 23/04/2021 |
4.13
|
45,693 | 3.90 | 4.13 | 3.84 | 0 | 0 | 0 |
| 22/04/2021 |
3.90
|
79,550 | 4.13 | 4.13 | 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 | 4.02 | 4.19 | 3.78 | 0 | 0 | 0 |
| 16/04/2021 |
4.02
|
190,918 | 4.31 | 4.31 | 3.96 | 500 | 0 | 0.0 |
| 15/04/2021 |
4.31
|
197,900 | 4.48 | 4.54 | 4.31 | 0 | 0 | 0 |