| 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) |
-1.03 | -18.13% | 9,559,500 | -59,500 | 0 |
3.97
5.71
3.97
|
|
2 tháng
(2026-08-05) |
-1.75 | -27.34% | 28,447,000 | -59,500 | 0 |
3.97
6.49
3.97
|
|
3 tháng
(2026-07-06) |
-0.43 | -8.46% | 63,439,300 | -59,500 | 0 |
3.97
6.95
3.97
|
|
6 tháng
(2026-04-07) |
0.29 | 6.65% | 69,538,500 | -59,500 | 0 |
3.97
6.95
3.97
|
|
12 tháng
(2025-10-09) |
-1.68 | -26.54% | 87,958,700 | -59,500 | 0 |
3.97
6.95
3.97
|
|
24 tháng
(2024-10-14) |
2.35 | 102.17% | 144,862,900 | -59,500 | 0 |
1.78
7.22
3.97
|
|
36 tháng
(2023-10-20) |
1.93 | 70.96% | 186,212,600 | -59,500 | 0 |
1.78
7.22
3.97
|
|
60 tháng
(2021-11-01) |
-1.71 | -26.89% | 624,349,500 | -59,500 | 0 |
1.78
13.70
3.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
3.52
|
898,100 | 3.50 | 3.52 | 3.45 | 0 | 0 | 0 |
| 11/08/2021 |
3.50
|
766,000 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
| 10/08/2021 |
3.52
|
303,300 | 3.48 | 3.55 | 3.46 | 0 | 0 | 0 |
| 09/08/2021 |
3.48
|
483,600 | 3.48 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/08/2021 |
3.50
|
415,600 | 3.51 | 3.57 | 3.48 | 0 | 0 | 0 |
| 05/08/2021 |
3.51
|
797,200 | 3.40 | 3.57 | 3.37 | 0 | 0 | 0 |
| 04/08/2021 |
3.40
|
566,400 | 3.32 | 3.40 | 3.31 | 0 | 0 | 0 |
| 03/08/2021 |
3.32
|
301,400 | 3.30 | 3.35 | 3.29 | 0 | 0 | 0 |
| 02/08/2021 |
3.30
|
334,400 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
| 30/07/2021 |
3.31
|
435,400 | 3.29 | 3.33 | 3.26 | 0 | 0 | 0 |
| 29/07/2021 |
3.29
|
464,900 | 3.20 | 3.29 | 3.20 | 0 | 0 | 0 |
| 28/07/2021 |
3.20
|
301,400 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 27/07/2021 |
3.19
|
401,900 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
| 26/07/2021 |
3.19
|
663,200 | 3.13 | 3.19 | 3 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
316,600 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
| 22/07/2021 |
3.27
|
259,500 | 3.17 | 3.29 | 3.15 | 0 | 0 | 0 |
| 21/07/2021 |
3.17
|
391,300 | 3.16 | 3.20 | 3.13 | 0 | 0 | 0 |
| 20/07/2021 |
3.15
|
621,300 | 3.11 | 3.20 | 3 | 0 | 0 | 0 |
| 19/07/2021 |
3.14
|
862,600 | 3.23 | 3.30 | 3.13 | 0 | 0 | 0 |
| 16/07/2021 |
3.36
|
428,900 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
| 15/07/2021 |
3.46
|
402,600 | 3.47 | 3.48 | 3.40 | 0 | 0 | 0 |
| 14/07/2021 |
3.48
|
314,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.40
|
361,000 | 3.19 | 3.40 | 3.19 | 0 | 0 | 0 |
| 12/07/2021 |
3.23
|
842,600 | 3.40 | 3.42 | 3.23 | 0 | 0 | 0 |
| 09/07/2021 |
3.47
|
702,900 | 3.50 | 3.53 | 3.40 | 0 | 0 | 0 |
| 08/07/2021 |
3.53
|
333,100 | 3.48 | 3.65 | 3.45 | 0 | 0 | 0 |
| 07/07/2021 |
3.46
|
1,099,900 | 3.55 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/07/2021 |
3.60
|
846,700 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 |
| 05/07/2021 |
3.74
|
733,100 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 02/07/2021 |
3.84
|
452,900 | 3.82 | 3.85 | 3.81 | 0 | 0 | 0 |
| 01/07/2021 |
3.82
|
669,300 | 3.84 | 3.85 | 3.82 | 0 | 0 | 0 |
| 30/06/2021 |
3.85
|
688,200 | 3.86 | 3.90 | 3.85 | 0 | 0 | 0 |
| 29/06/2021 |
3.89
|
839,200 | 3.91 | 3.92 | 3.87 | 0 | 0 | 0 |
| 28/06/2021 |
3.90
|
1,016,000 | 3.90 | 3.95 | 3.89 | 0 | 0 | 0 |
| 25/06/2021 |
3.92
|
566,600 | 3.90 | 3.99 | 3.88 | 0 | 0 | 0 |
| 24/06/2021 |
3.90
|
1,238,500 | 3.91 | 3.93 | 3.86 | 0 | 0 | 0 |
| 23/06/2021 |
3.93
|
875,000 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
| 22/06/2021 |
4
|
1,604,600 | 4.10 | 4.10 | 3.97 | 0 | 0 | 0 |
| 21/06/2021 |
4.06
|
2,012,100 | 3.94 | 4.14 | 3.91 | 0 | 0 | 0 |
| 18/06/2021 |
3.94
|
819,000 | 3.92 | 3.97 | 3.92 | 0 | 0 | 0 |
| 17/06/2021 |
3.92
|
986,600 | 3.85 | 3.98 | 3.80 | 0 | 0 | 0 |
| 16/06/2021 |
3.85
|
570,200 | 3.89 | 3.89 | 3.75 | 0 | 0 | 0 |
| 15/06/2021 |
3.81
|
1,182,200 | 3.81 | 3.85 | 3.79 | 0 | 0 | 0 |
| 14/06/2021 |
3.84
|
768,300 | 3.88 | 3.95 | 3.84 | 0 | 0 | 0 |
| 11/06/2021 |
3.88
|
868,800 | 3.90 | 3.99 | 3.88 | 0 | 0 | 0 |
| 10/06/2021 |
3.89
|
336,200 | 3.90 | 3.97 | 3.85 | 0 | 0 | 0 |
| 09/06/2021 |
3.90
|
702,300 | 3.81 | 3.91 | 3.80 | 0 | 0 | 0 |
| 08/06/2021 |
3.89
|
892,400 | 3.98 | 4.05 | 3.85 | 0 | 0 | 0 |
| 07/06/2021 |
4
|
996,200 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
| 04/06/2021 |
4.04
|
2,065,100 | 4.17 | 4.18 | 3.98 | 0 | 0 | 0 |
| 03/06/2021 |
4.05
|
1,834,200 | 3.80 | 4.05 | 3.80 | 0 | 0 | 0 |
| 02/06/2021 |
3.79
|
460,900 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
| 01/06/2021 |
3.70
|
1,335,100 | 3.65 | 3.71 | 3.60 | 0 | 0 | 0 |
| 31/05/2021 |
3.68
|
1,274,300 | 3.71 | 3.75 | 3.68 | 0 | 0 | 0 |
| 28/05/2021 |
3.75
|
847,600 | 3.75 | 3.82 | 3.71 | 0 | 0 | 0 |
| 27/05/2021 |
3.75
|
1,708,100 | 3.87 | 3.88 | 3.74 | 0 | 0 | 0 |
| 26/05/2021 |
3.88
|
898,800 | 3.92 | 3.94 | 3.86 | 0 | 0 | 0 |
| 25/05/2021 |
3.92
|
973,800 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
| 24/05/2021 |
3.91
|
943,800 | 3.86 | 4 | 3.86 | 0 | 0 | 0 |
| 21/05/2021 |
3.86
|
1,373,000 | 3.85 | 3.97 | 3.76 | 0 | 0 | 0 |
| 20/05/2021 |
3.87
|
1,538,900 | 3.96 | 3.97 | 3.84 | 0 | 0 | 0 |
| 19/05/2021 |
3.97
|
899,800 | 3.99 | 4.04 | 3.96 | 0 | 0 | 0 |
| 18/05/2021 |
3.98
|
828,900 | 3.95 | 4.05 | 3.92 | 0 | 0 | 0 |
| 17/05/2021 |
3.95
|
1,384,800 | 3.96 | 4.06 | 3.94 | 0 | 0 | 0 |
| 14/05/2021 |
3.96
|
1,408,100 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
| 13/05/2021 |
4
|
1,346,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/05/2021 |
4.08
|
969,800 | 4 | 4.12 | 4 | 0 | 0 | 0 |
| 11/05/2021 |
4.02
|
1,340,600 | 4.02 | 4.13 | 3.95 | 0 | 0 | 0 |
| 10/05/2021 |
4.02
|
1,802,900 | 4.01 | 4.09 | 3.90 | 0 | 0 | 0 |
| 07/05/2021 |
4.08
|
1,548,300 | 4.21 | 4.26 | 4.05 | 0 | 0 | 0 |
| 06/05/2021 |
4.26
|
1,858,700 | 4.39 | 4.44 | 4.24 | 0 | 0 | 0 |
| 05/05/2021 |
4.31
|
2,120,400 | 4.11 | 4.31 | 4.07 | 0 | 0 | 0 |
| 04/05/2021 |
4.03
|
1,619,800 | 4.05 | 4.10 | 4 | 0 | 0 | 0 |
| 29/04/2021 |
4.18
|
2,100,900 | 4 | 4.22 | 4 | 0 | 0 | 0 |
| 28/04/2021 |
4.12
|
4,945,500 | 4.20 | 4.26 | 4.12 | 0 | 0 | 0 |
| 27/04/2021 |
4.42
|
998,900 | 4.44 | 4.55 | 4.40 | 0 | 0 | 0 |
| 26/04/2021 |
4.58
|
3,189,300 | 4.56 | 4.75 | 4.50 | 0 | 0 | 0 |
| 23/04/2021 |
4.56
|
2,100,600 | 4.50 | 4.61 | 4.36 | 0 | 0 | 0 |
| 22/04/2021 |
4.53
|
2,142,000 | 4.70 | 4.85 | 4.51 | 0 | 0 | 0 |
| 20/04/2021 |
4.66
|
2,630,200 | 4.40 | 4.66 | 4.40 | 0 | 0 | 0 |
| 19/04/2021 |
4.36
|
3,489,500 | 4.31 | 4.50 | 4.27 | 0 | 0 | 0 |
| 16/04/2021 |
4.59
|
3,508,300 | 4.80 | 4.92 | 4.59 | 0 | 0 | 0 |
| 15/04/2021 |
4.93
|
3,666,000 | 5.08 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/04/2021 |
5.05
|
4,884,600 | 4.80 | 5.13 | 4.65 | 0 | 0 | 0 |
| 13/04/2021 |
4.95
|
6,147,200 | 5.14 | 5.17 | 4.84 | 0 | 0 | 0 |
| 12/04/2021 |
4.84
|
4,584,800 | 4.55 | 4.84 | 4.53 | 0 | 0 | 0 |
| 09/04/2021 |
4.53
|
3,393,300 | 4.42 | 4.70 | 4.35 | 0 | 0 | 0 |
| 08/04/2021 |
4.44
|
4,371,900 | 4.60 | 4.60 | 4.27 | 0 | 0 | 0 |
| 07/04/2021 |
4.56
|
4,448,800 | 4.57 | 4.64 | 4.38 | 0 | 0 | 0 |
| 06/04/2021 |
4.38
|
6,907,600 | 4.36 | 4.38 | 4.20 | 0 | 0 | 0 |
| 05/04/2021 |
4.10
|
5,768,900 | 3.88 | 4.10 | 3.82 | 0 | 0 | 0 |
| 02/04/2021 |
3.84
|
1,721,400 | 3.84 | 3.89 | 3.78 | 0 | 0 | 0 |
| 01/04/2021 |
3.84
|
1,829,500 | 3.78 | 3.86 | 3.74 | 0 | 0 | 0 |
| 31/03/2021 |
3.79
|
1,028,200 | 3.77 | 3.82 | 3.76 | 0 | 0 | 0 |
| 30/03/2021 |
3.80
|
1,992,100 | 3.90 | 3.92 | 3.78 | 0 | 0 | 0 |
| 29/03/2021 |
3.86
|
3,866,700 | 3.65 | 3.87 | 3.64 | 0 | 0 | 0 |
| 26/03/2021 |
3.65
|
1,377,200 | 3.64 | 3.66 | 3.50 | 0 | 0 | 0 |
| 25/03/2021 |
3.65
|
2,022,800 | 3.65 | 3.72 | 3.62 | 0 | 0 | 0 |
| 24/03/2021 |
3.63
|
1,415,500 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
| 23/03/2021 |
3.77
|
1,521,100 | 3.80 | 3.81 | 3.73 | 0 | 0 | 0 |