| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.06 | -1.52% | 53,900 | 0 | 0 |
3.75
3.96
3.75
|
|
2 tháng
(2026-08-05) |
-0.09 | -2.27% | 114,700 | 0 | 0 |
3.75
3.97
3.75
|
|
3 tháng
(2026-07-06) |
-0.06 | -1.52% | 391,100 | 0 | 0 |
3.75
3.97
3.75
|
|
6 tháng
(2026-04-07) |
-0.12 | -3% | 728,300 | 0 | 0 |
3.75
4.10
3.75
|
|
12 tháng
(2025-10-09) |
-0.39 | -9.13% | 1,918,100 | 0 | 0 |
3.72
4.28
3.75
|
|
24 tháng
(2024-10-14) |
-0.21 | -5.03% | 6,131,900 | 0 | 0 |
3.68
4.28
3.75
|
|
36 tháng
(2023-10-20) |
-0.72 | -15.65% | 9,732,400 | 0 | 0 |
3.68
4.62
3.75
|
|
60 tháng
(2021-11-01) |
-3.08 | -44.21% | 55,019,500 | 0 | 0 |
3.29
8.46
3.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
4.93
|
58,900 | 4.89 | 5.05 | 4.87 | 0 | 0 | 0 |
| 11/08/2021 |
4.89
|
65,000 | 4.87 | 5.00 | 4.86 | 0 | 0 | 0 |
| 10/08/2021 |
4.86
|
56,600 | 4.92 | 4.93 | 4.85 | 0 | 0 | 0 |
| 09/08/2021 |
4.93
|
90,800 | 4.79 | 4.93 | 4.79 | 0 | 0 | 0 |
| 06/08/2021 |
4.90
|
38,700 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 05/08/2021 |
4.97
|
18,900 | 4.90 | 4.97 | 4.89 | 0 | 0 | 0 |
| 04/08/2021 |
4.97
|
20,600 | 4.92 | 5.01 | 4.86 | 0 | 0 | 0 |
| 03/08/2021 |
4.92
|
6,800 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 |
| 02/08/2021 |
4.90
|
33,100 | 4.90 | 4.92 | 4.73 | 0 | 0 | 0 |
| 30/07/2021 |
4.85
|
46,900 | 4.69 | 4.93 | 4.69 | 0 | 0 | 0 |
| 29/07/2021 |
4.77
|
51,600 | 4.74 | 4.80 | 4.74 | 0 | 0 | 0 |
| 28/07/2021 |
4.74
|
43,400 | 4.69 | 4.82 | 4.69 | 0 | 0 | 0 |
| 27/07/2021 |
4.77
|
39,900 | 4.76 | 4.77 | 4.73 | 0 | 0 | 0 |
| 26/07/2021 |
4.74
|
23,800 | 4.60 | 4.87 | 4.60 | 0 | 0 | 0 |
| 23/07/2021 |
4.67
|
204,500 | 4.77 | 4.81 | 4.64 | 0 | 0 | 0 |
| 22/07/2021 |
4.76
|
55,800 | 4.76 | 4.81 | 4.73 | 0 | 0 | 0 |
| 21/07/2021 |
4.73
|
5,800 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 |
| 20/07/2021 |
4.66
|
38,200 | 4.69 | 4.69 | 4.56 | 0 | 0 | 0 |
| 19/07/2021 |
4.69
|
24,300 | 4.58 | 4.85 | 4.55 | 0 | 0 | 0 |
| 16/07/2021 |
4.88
|
100,900 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 15/07/2021 |
4.89
|
91,300 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
| 14/07/2021 |
4.89
|
54,000 | 4.78 | 4.92 | 4.78 | 0 | 0 | 0 |
| 13/07/2021 |
4.82
|
33,600 | 4.81 | 4.93 | 4.77 | 0 | 0 | 0 |
| 12/07/2021 |
4.81
|
153,000 | 4.82 | 5.01 | 4.81 | 0 | 0 | 0 |
| 09/07/2021 |
5.17
|
81,200 | 5.18 | 5.29 | 5.10 | 0 | 0 | 0 |
| 08/07/2021 |
5.20
|
101,800 | 5.18 | 5.32 | 5.10 | 0 | 0 | 0 |
| 07/07/2021 |
5.11
|
60,500 | 4.92 | 5.12 | 4.77 | 0 | 0 | 0 |
| 06/07/2021 |
5.12
|
58,100 | 5.11 | 5.25 | 5.11 | 0 | 0 | 0 |
| 05/07/2021 |
5.26
|
35,500 | 5.45 | 5.45 | 5.01 | 0 | 0 | 0 |
| 02/07/2021 |
5.30
|
62,900 | 5.34 | 5.34 | 5.27 | 0 | 0 | 0 |
| 01/07/2021 |
5.34
|
75,100 | 5.34 | 5.35 | 5.28 | 0 | 0 | 0 |
| 30/06/2021 |
5.34
|
29,000 | 5.34 | 5.42 | 5.26 | 0 | 0 | 0 |
| 29/06/2021 |
5.34
|
70,300 | 5.42 | 5.43 | 5.26 | 0 | 0 | 0 |
| 28/06/2021 |
5.35
|
36,900 | 5.32 | 5.41 | 5.27 | 0 | 0 | 0 |
| 25/06/2021 |
5.32
|
99,300 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
| 24/06/2021 |
5.36
|
95,900 | 5.38 | 5.43 | 5.34 | 0 | 0 | 0 |
| 23/06/2021 |
5.42
|
87,500 | 5.43 | 5.51 | 5.34 | 0 | 0 | 0 |
| 22/06/2021 |
5.43
|
152,000 | 5.35 | 5.47 | 5.34 | 0 | 0 | 0 |
| 21/06/2021 |
5.34
|
138,600 | 5.34 | 5.48 | 5.26 | 0 | 0 | 0 |
| 18/06/2021 |
5.34
|
119,000 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 |
| 17/06/2021 |
5.31
|
62,000 | 5.32 | 5.34 | 5.27 | 0 | 0 | 0 |
| 16/06/2021 |
5.34
|
96,700 | 5.27 | 5.34 | 5.26 | 0 | 0 | 0 |
| 15/06/2021 |
5.34
|
149,700 | 5.29 | 5.43 | 5.26 | 0 | 0 | 0 |
| 14/06/2021 |
5.42
|
139,700 | 5.38 | 5.46 | 5.22 | 0 | 0 | 0 |
| 11/06/2021 |
5.38
|
270,500 | 5.26 | 5.40 | 5.25 | 0 | 0 | 0 |
| 10/06/2021 |
5.39
|
213,600 | 5.38 | 5.62 | 5.34 | 0 | 0 | 0 |
| 09/06/2021 |
5.61
|
573,900 | 5.67 | 5.74 | 5.43 | 0 | 0 | 0 |
| 08/06/2021 |
5.84
|
710,000 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 |
| 07/06/2021 |
5.64
|
332,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 04/06/2021 |
5.28
|
1,258,100 | 5.10 | 5.28 | 4.93 | 0 | 0 | 0 |
| 03/06/2021 |
4.93
|
99,200 | 4.89 | 5.10 | 4.85 | 0 | 0 | 0 |
| 02/06/2021 |
4.89
|
52,800 | 4.89 | 4.89 | 4.83 | 0 | 0 | 0 |
| 01/06/2021 |
4.89
|
40,100 | 4.89 | 4.90 | 4.88 | 0 | 0 | 0 |
| 31/05/2021 |
4.88
|
17,800 | 4.90 | 5.18 | 4.88 | 0 | 0 | 0 |
| 28/05/2021 |
5.01
|
67,400 | 5.01 | 5.10 | 4.89 | 0 | 0 | 0 |
| 27/05/2021 |
4.93
|
32,200 | 5.10 | 5.10 | 4.86 | 0 | 0 | 0 |
| 26/05/2021 |
5.10
|
36,900 | 5.18 | 5.18 | 4.87 | 0 | 0 | 0 |
| 25/05/2021 |
5.18
|
107,800 | 5.08 | 5.22 | 5.08 | 0 | 0 | 0 |
| 24/05/2021 |
5.07
|
85,900 | 4.90 | 5.11 | 4.90 | 0 | 0 | 0 |
| 21/05/2021 |
4.90
|
108,700 | 4.77 | 4.93 | 4.74 | 0 | 0 | 0 |
| 20/05/2021 |
4.85
|
23,300 | 4.93 | 4.93 | 4.77 | 0 | 0 | 0 |
| 19/05/2021 |
4.95
|
66,300 | 5.10 | 5.10 | 4.93 | 0 | 0 | 0 |
| 18/05/2021 |
5.10
|
41,400 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 |
| 17/05/2021 |
5.15
|
75,300 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
| 14/05/2021 |
5.17
|
141,500 | 5.18 | 5.22 | 5.15 | 0 | 0 | 0 |
| 13/05/2021 |
5.18
|
69,900 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 |
| 12/05/2021 |
5.18
|
87,200 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 11/05/2021 |
5.11
|
51,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/05/2021 |
5.10
|
50,100 | 5.14 | 5.19 | 5.08 | 0 | 0 | 0 |
| 07/05/2021 |
5.11
|
85,100 | 5.18 | 5.19 | 5.06 | 0 | 0 | 0 |
| 06/05/2021 |
5.18
|
147,500 | 5.30 | 5.38 | 5.14 | 0 | 0 | 0 |
| 05/05/2021 |
5.35
|
207,800 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 04/05/2021 |
5.18
|
182,600 | 5.14 | 5.20 | 4.97 | 0 | 0 | 0 |
| 29/04/2021 |
5.32
|
40,600 | 5.34 | 5.50 | 5.26 | 0 | 0 | 0 |
| 28/04/2021 |
5.26
|
85,800 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
| 27/04/2021 |
5.29
|
33,800 | 5.18 | 5.51 | 5.14 | 0 | 0 | 0 |
| 26/04/2021 |
5.51
|
140,800 | 5.43 | 5.66 | 5.41 | 0 | 0 | 0 |
| 23/04/2021 |
5.43
|
160,400 | 5.41 | 5.66 | 5.31 | 0 | 0 | 0 |
| 22/04/2021 |
5.70
|
191,100 | 6.11 | 6.11 | 5.70 | 0 | 0 | 0 |
| 20/04/2021 |
6.12
|
146,500 | 6.25 | 6.25 | 5.84 | 0 | 0 | 0 |
| 19/04/2021 |
6.25
|
407,300 | 5.92 | 6.25 | 5.59 | 0 | 0 | 0 |
| 16/04/2021 |
5.97
|
537,500 | 6.58 | 6.58 | 5.97 | 0 | 0 | 0 |
| 15/04/2021 |
6.41
|
609,200 | 6.41 | 6.41 | 6.00 | 0 | 0 | 0 |
| 14/04/2021 |
5.99
|
261,000 | 5.43 | 5.99 | 5.43 | 0 | 0 | 0 |
| 13/04/2021 |
5.61
|
697,300 | 5.26 | 5.62 | 5.26 | 0 | 0 | 0 |
| 12/04/2021 |
5.26
|
346,300 | 5.16 | 5.34 | 5.16 | 0 | 0 | 0 |
| 09/04/2021 |
5.20
|
84,300 | 5.10 | 5.26 | 5.06 | 0 | 0 | 0 |
| 08/04/2021 |
5.22
|
144,000 | 5.33 | 5.34 | 5.18 | 0 | 0 | 0 |
| 07/04/2021 |
5.26
|
340,900 | 5.01 | 5.35 | 5.01 | 0 | 0 | 0 |
| 06/04/2021 |
5.01
|
64,600 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
| 05/04/2021 |
5.01
|
136,800 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 |
| 02/04/2021 |
4.95
|
128,900 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
| 01/04/2021 |
5.04
|
129,800 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 |
| 31/03/2021 |
5.04
|
70,600 | 5.10 | 5.10 | 4.93 | 0 | 0 | 0 |
| 30/03/2021 |
5.10
|
272,400 | 4.91 | 5.17 | 4.91 | 0 | 0 | 0 |
| 29/03/2021 |
4.91
|
156,900 | 4.80 | 4.91 | 4.77 | 0 | 0 | 0 |
| 26/03/2021 |
4.84
|
116,500 | 4.69 | 4.93 | 4.69 | 0 | 0 | 0 |
| 25/03/2021 |
4.93
|
108,300 | 5.10 | 5.10 | 4.77 | 0 | 0 | 0 |
| 24/03/2021 |
5.07
|
368,900 | 4.78 | 5.14 | 4.69 | 0 | 0 | 0 |
| 23/03/2021 |
4.81
|
113,000 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |