| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.12 | 5.66% | 6,018,300 | -24,800 | 0 |
2.03
2.25
2.16
|
|
2 tháng
(2026-08-17) |
0.06 | 2.75% | 10,397,700 | -24,800 | 0 |
2.03
2.35
2.16
|
|
3 tháng
(2026-07-16) |
-0.40 | -15.15% | 15,365,400 | -24,800 | 0 |
2.03
2.64
2.16
|
|
6 tháng
(2026-04-17) |
-0.72 | -24.32% | 48,746,500 | -24,800 | 0 |
2.03
3.39
2.16
|
|
12 tháng
(2025-10-20) |
-1.44 | -39.13% | 112,071,600 | -24,800 | 0 |
2.03
4.27
2.16
|
|
24 tháng
(2024-10-24) |
-1.56 | -41.05% | 251,112,100 | -24,800 | 0 |
2.03
5.55
2.16
|
|
36 tháng
(2023-10-30) |
-4.80 | -68.18% | 356,268,600 | -24,800 | 0 |
2.03
8.25
2.16
|
|
60 tháng
(2021-11-09) |
-5.46 | -70.91% | 1,115,701,600 | -24,800 | 0 |
2.03
20.50
2.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
5.52
|
409,000 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/08/2021 |
5.60
|
526,000 | 5.41 | 5.66 | 5.40 | 0 | 0 | 0 |
| 10/08/2021 |
5.50
|
653,600 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.59
|
296,300 | 5.70 | 5.85 | 5.59 | 0 | 0 | 0 |
| 06/08/2021 |
5.70
|
1,289,300 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/08/2021 |
5.48
|
1,386,500 | 5.13 | 5.48 | 5.13 | 0 | 0 | 0 |
| 04/08/2021 |
5.13
|
231,100 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 03/08/2021 |
5.13
|
222,000 | 5.19 | 5.20 | 5.05 | 0 | 0 | 0 |
| 02/08/2021 |
5
|
556,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 30/07/2021 |
5.16
|
181,500 | 5.18 | 5.20 | 5.11 | 0 | 0 | 0 |
| 29/07/2021 |
5.12
|
323,700 | 5.15 | 5.18 | 5.05 | 0 | 0 | 0 |
| 28/07/2021 |
5.12
|
99,200 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 |
| 27/07/2021 |
5.14
|
257,100 | 5.15 | 5.30 | 5.11 | 0 | 0 | 0 |
| 26/07/2021 |
5.15
|
194,400 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
| 23/07/2021 |
5.18
|
137,900 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 22/07/2021 |
5.23
|
163,400 | 5.21 | 5.25 | 5.19 | 0 | 0 | 0 |
| 21/07/2021 |
5.20
|
154,400 | 5.34 | 5.36 | 5.18 | 0 | 0 | 0 |
| 20/07/2021 |
5.20
|
137,200 | 5.10 | 5.24 | 5.08 | 0 | 0 | 0 |
| 19/07/2021 |
5.16
|
317,600 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 |
| 16/07/2021 |
5.42
|
139,900 | 5.53 | 5.54 | 5.28 | 0 | 0 | 0 |
| 15/07/2021 |
5.49
|
428,100 | 5.33 | 5.55 | 5.21 | 0 | 0 | 0 |
| 14/07/2021 |
5.33
|
158,000 | 5.30 | 5.33 | 5.16 | 0 | 0 | 0 |
| 13/07/2021 |
5.30
|
187,300 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
| 12/07/2021 |
5.18
|
989,800 | 5.54 | 5.54 | 5.17 | 0 | 0 | 0 |
| 09/07/2021 |
5.55
|
177,400 | 5.66 | 5.66 | 5.45 | 0 | 0 | 0 |
| 08/07/2021 |
5.66
|
160,200 | 5.87 | 5.87 | 5.65 | 0 | 0 | 0 |
| 07/07/2021 |
5.75
|
434,300 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
| 06/07/2021 |
5.80
|
330,500 | 6.02 | 6.05 | 5.80 | 0 | 0 | 0 |
| 05/07/2021 |
6.01
|
361,000 | 6.05 | 6.12 | 6 | 0 | 0 | 0 |
| 02/07/2021 |
6.13
|
271,000 | 6.14 | 6.18 | 6.07 | 0 | 0 | 0 |
| 01/07/2021 |
6.14
|
403,500 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 |
| 30/06/2021 |
6.15
|
571,300 | 6.06 | 6.18 | 6.06 | 0 | 0 | 0 |
| 29/06/2021 |
6.06
|
345,200 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 |
| 28/06/2021 |
6.16
|
271,800 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 |
| 25/06/2021 |
6.23
|
279,500 | 6.05 | 6.23 | 6.05 | 0 | 0 | 0 |
| 24/06/2021 |
6.10
|
313,000 | 6.06 | 6.20 | 6.06 | 0 | 0 | 0 |
| 23/06/2021 |
6.14
|
363,100 | 6.24 | 6.24 | 6.12 | 0 | 0 | 0 |
| 22/06/2021 |
6.24
|
710,600 | 6.21 | 6.28 | 6.19 | 0 | 0 | 0 |
| 21/06/2021 |
6.21
|
527,800 | 6.23 | 6.29 | 6.18 | 0 | 0 | 0 |
| 18/06/2021 |
6.23
|
351,200 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 17/06/2021 |
6.29
|
514,300 | 6.20 | 6.36 | 6.19 | 0 | 0 | 0 |
| 16/06/2021 |
6.20
|
766,100 | 6.10 | 6.30 | 6.01 | 0 | 0 | 0 |
| 15/06/2021 |
6.06
|
273,600 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 |
| 14/06/2021 |
6.15
|
262,500 | 6.30 | 6.33 | 6.12 | 0 | 0 | 0 |
| 11/06/2021 |
6.20
|
430,300 | 6.15 | 6.30 | 6.05 | 0 | 0 | 0 |
| 10/06/2021 |
6.04
|
674,800 | 6 | 6.10 | 5.98 | 0 | 0 | 0 |
| 09/06/2021 |
6.03
|
785,100 | 6.05 | 6.20 | 5.93 | 0 | 0 | 0 |
| 08/06/2021 |
6.15
|
615,000 | 6.35 | 6.40 | 6.06 | 0 | 0 | 0 |
| 07/06/2021 |
6.40
|
498,200 | 6.89 | 6.89 | 6.33 | 0 | 0 | 0 |
| 04/06/2021 |
6.80
|
1,867,600 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 |
| 03/06/2021 |
6.36
|
1,071,200 | 5.99 | 6.36 | 5.98 | 0 | 0 | 0 |
| 02/06/2021 |
5.95
|
427,600 | 5.80 | 5.95 | 5.78 | 0 | 0 | 0 |
| 01/06/2021 |
5.80
|
393,400 | 5.90 | 5.90 | 5.78 | 0 | 0 | 0 |
| 31/05/2021 |
5.90
|
213,600 | 5.72 | 5.90 | 5.72 | 0 | 0 | 0 |
| 28/05/2021 |
5.85
|
462,600 | 5.81 | 5.85 | 5.68 | 0 | 0 | 0 |
| 27/05/2021 |
5.81
|
383,200 | 5.90 | 5.93 | 5.80 | 0 | 0 | 0 |
| 26/05/2021 |
5.93
|
393,000 | 6 | 6 | 5.92 | 0 | 0 | 0 |
| 25/05/2021 |
6
|
305,800 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 |
| 24/05/2021 |
6.08
|
474,700 | 6.03 | 6.17 | 6.03 | 0 | 0 | 0 |
| 21/05/2021 |
6.03
|
526,100 | 5.73 | 6.16 | 5.72 | 0 | 0 | 0 |
| 20/05/2021 |
5.83
|
409,400 | 5.80 | 5.87 | 5.80 | 0 | 0 | 0 |
| 19/05/2021 |
5.75
|
372,200 | 5.92 | 5.93 | 5.73 | 0 | 0 | 0 |
| 18/05/2021 |
5.92
|
261,100 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 |
| 17/05/2021 |
6.02
|
243,200 | 5.98 | 6.13 | 5.97 | 0 | 0 | 0 |
| 14/05/2021 |
5.98
|
351,900 | 6.09 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/05/2021 |
5.99
|
417,700 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 12/05/2021 |
6.10
|
374,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 11/05/2021 |
6.10
|
467,800 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
| 10/05/2021 |
5.91
|
631,200 | 5.85 | 6.04 | 5.82 | 0 | 0 | 0 |
| 07/05/2021 |
6.09
|
508,600 | 6.34 | 6.34 | 6.03 | 0 | 0 | 0 |
| 06/05/2021 |
6.36
|
277,100 | 6.47 | 6.49 | 6.35 | 0 | 0 | 0 |
| 05/05/2021 |
6.47
|
389,100 | 6.20 | 6.58 | 6.20 | 0 | 0 | 0 |
| 04/05/2021 |
6.25
|
359,300 | 6.20 | 6.30 | 6.14 | 0 | 0 | 0 |
| 29/04/2021 |
6.46
|
346,000 | 6.59 | 6.61 | 6.45 | 0 | 0 | 0 |
| 28/04/2021 |
6.59
|
410,500 | 6.39 | 6.60 | 6.39 | 0 | 0 | 0 |
| 27/04/2021 |
6.39
|
262,000 | 6.41 | 6.42 | 6.24 | 0 | 0 | 0 |
| 26/04/2021 |
6.41
|
505,200 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
| 23/04/2021 |
6.70
|
779,000 | 6.70 | 6.70 | 6.35 | 0 | 0 | 0 |
| 22/04/2021 |
6.76
|
734,500 | 7.05 | 7.09 | 6.76 | 0 | 0 | 0 |
| 20/04/2021 |
7.06
|
513,600 | 7.13 | 7.25 | 7.05 | 0 | 0 | 0 |
| 19/04/2021 |
7.13
|
852,700 | 7 | 7.15 | 6.90 | 0 | 0 | 0 |
| 16/04/2021 |
7.12
|
1,522,100 | 7.45 | 7.50 | 7.05 | 0 | 0 | 0 |
| 15/04/2021 |
7.53
|
1,421,100 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 |
| 14/04/2021 |
7.68
|
1,202,300 | 7.51 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/04/2021 |
7.68
|
2,646,400 | 7.96 | 8 | 7.54 | 0 | 0 | 0 |
| 12/04/2021 |
7.96
|
3,306,200 | 7.52 | 8.09 | 7.50 | 0 | 0 | 0 |
| 09/04/2021 |
7.69
|
1,593,000 | 7.85 | 7.85 | 7.65 | 0 | 0 | 0 |
| 08/04/2021 |
7.86
|
2,414,100 | 8.20 | 8.30 | 7.71 | 0 | 0 | 0 |
| 07/04/2021 |
7.80
|
3,138,800 | 7.27 | 7.80 | 7.27 | 0 | 0 | 0 |
| 06/04/2021 |
7.29
|
641,600 | 7.39 | 7.39 | 7.25 | 0 | 0 | 0 |
| 05/04/2021 |
7.35
|
671,900 | 7.30 | 7.40 | 7.24 | 0 | 0 | 0 |
| 02/04/2021 |
7.23
|
374,900 | 7.25 | 7.45 | 7.23 | 0 | 0 | 0 |
| 01/04/2021 |
7.23
|
386,800 | 7.16 | 7.24 | 7.12 | 0 | 0 | 0 |
| 31/03/2021 |
7.16
|
231,300 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
| 30/03/2021 |
7.23
|
671,100 | 7.19 | 7.24 | 7.14 | 0 | 0 | 0 |
| 29/03/2021 |
7.23
|
213,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/03/2021 |
6.99
|
320,800 | 7.13 | 7.22 | 6.75 | 0 | 0 | 0 |
| 25/03/2021 |
7.13
|
568,800 | 7.02 | 7.41 | 6.80 | 0 | 0 | 0 |
| 24/03/2021 |
7.17
|
353,400 | 7.22 | 7.25 | 7.15 | 0 | 0 | 0 |
| 23/03/2021 |
7.32
|
350,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |