| 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) |
0.40 | 11.76% | 32,700 | 0 | 0 |
3.30
3.80
3.30
|
|
2 tháng
(2026-08-05) |
0.30 | 8.57% | 108,000 | 0 | 0 |
3.30
3.80
3.30
|
|
3 tháng
(2026-07-06) |
0.20 | 5.56% | 155,400 | 0 | 0 |
3.30
3.80
3.30
|
|
6 tháng
(2026-04-07) |
0.10 | 2.70% | 316,200 | 0 | 0 |
2.90
3.80
3.30
|
|
12 tháng
(2025-10-09) |
-0.10 | -2.56% | 679,900 | 0 | 0 |
2.80
3.90
3.30
|
|
24 tháng
(2024-10-14) |
-2.60 | -40.63% | 3,748,061 | 0 | 0 |
2.70
6.40
3.30
|
|
36 tháng
(2023-10-20) |
1.50 | 65.22% | 7,400,605 | 0 | 0 |
2.10
6.40
3.30
|
|
60 tháng
(2021-11-01) |
-9.80 | -72.06% | 38,528,303 | 500 | 0.0 |
1.80
13.60
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
6.40
|
299,006 | 7 | 7.10 | 6.20 | 0 | 0 | 0 |
| 11/08/2021 |
6.40
|
464,250 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 10/08/2021 |
5.60
|
113,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.60
|
94,610 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/08/2021 |
5.60
|
50,156 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/08/2021 |
5.80
|
196,130 | 5.20 | 5.90 | 5.10 | 0 | 0 | 0 |
| 04/08/2021 |
5.30
|
46,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/08/2021 |
5.20
|
25,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/08/2021 |
5.30
|
152,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/07/2021 |
5.30
|
81,108 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 29/07/2021 |
5.30
|
42,870 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 28/07/2021 |
5
|
79,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/07/2021 |
5.20
|
121,610 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 26/07/2021 |
5.20
|
66,613 | 5.60 | 6 | 4.80 | 0 | 0 | 0 |
| 23/07/2021 |
5.60
|
82,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/07/2021 |
6
|
178,500 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
| 21/07/2021 |
6.10
|
304,446 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 |
| 20/07/2021 |
6.20
|
189,554 | 5.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 19/07/2021 |
5.70
|
438,400 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/07/2021 |
5.30
|
167,902 | 4.80 | 5.30 | 4.70 | 0 | 0 | 0 |
| 15/07/2021 |
4.70
|
49,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/07/2021 |
4.60
|
57,900 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 13/07/2021 |
4.40
|
15,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/07/2021 |
4.30
|
113,004 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 09/07/2021 |
5
|
44,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 08/07/2021 |
5.20
|
31,340 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
39,912 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 06/07/2021 |
5.50
|
68,695 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 05/07/2021 |
5.60
|
37,010 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/07/2021 |
5.70
|
42,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/07/2021 |
5.70
|
45,912 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/06/2021 |
5.80
|
94,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 29/06/2021 |
5.80
|
23,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/06/2021 |
5.90
|
39,233 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 25/06/2021 |
5.80
|
12,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/06/2021 |
5.80
|
28,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/06/2021 |
5.80
|
76,100 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 22/06/2021 |
6
|
107,780 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/06/2021 |
6
|
100,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/06/2021 |
6.20
|
266,930 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 17/06/2021 |
5.80
|
44,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/06/2021 |
5.70
|
116,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/06/2021 |
5.70
|
56,227 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/06/2021 |
5.50
|
63,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/06/2021 |
5.70
|
39,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/06/2021 |
5.60
|
62,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/06/2021 |
5.60
|
74,306 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 08/06/2021 |
5.70
|
66,621 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 07/06/2021 |
5.90
|
122,998 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
| 04/06/2021 |
6.10
|
257,640 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 03/06/2021 |
5.70
|
154,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/06/2021 |
5.60
|
132,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/06/2021 |
5.60
|
146,709 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/05/2021 |
5.80
|
126,700 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
| 28/05/2021 |
5.50
|
105,406 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/05/2021 |
5.40
|
255,300 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 26/05/2021 |
5.70
|
84,710 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 25/05/2021 |
6
|
127,870 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/05/2021 |
5.70
|
147,820 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 21/05/2021 |
5.60
|
116,261 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 20/05/2021 |
6.10
|
140,300 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 19/05/2021 |
6.70
|
197,900 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
| 18/05/2021 |
6.40
|
161,720 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 17/05/2021 |
5.80
|
139,161 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 14/05/2021 |
6.10
|
136,240 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
| 13/05/2021 |
6.50
|
297,100 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 12/05/2021 |
7
|
356,035 | 7.20 | 7.70 | 6.80 | 0 | 0 | 0 |
| 11/05/2021 |
7.20
|
423,239 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/05/2021 |
6.40
|
294,216 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 07/05/2021 |
5.70
|
257,800 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 06/05/2021 |
5.40
|
101,801 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 05/05/2021 |
5.70
|
55,020 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 04/05/2021 |
5.80
|
67,556 | 5.50 | 5.80 | 5 | 0 | 0 | 0 |
| 29/04/2021 |
5.50
|
100,900 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 28/04/2021 |
5.20
|
51,600 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 27/04/2021 |
5
|
73,300 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/04/2021 |
5
|
110,800 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
| 23/04/2021 |
5.70
|
160,600 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 22/04/2021 |
6
|
114,700 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 20/04/2021 |
6.70
|
135,700 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 19/04/2021 |
6.90
|
252,377 | 6.50 | 7.10 | 6.20 | 0 | 0 | 0 |
| 16/04/2021 |
6.50
|
106,036 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 15/04/2021 |
6.80
|
247,300 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 14/04/2021 |
6.50
|
207,747 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 13/04/2021 |
6.80
|
200,119 | 7.10 | 7.20 | 6.50 | 0 | 0 | 0 |
| 12/04/2021 |
7.10
|
388,018 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 09/04/2021 |
6.40
|
353,600 | 5.60 | 6.40 | 6 | 0 | 0 | 0 |
| 08/04/2021 |
5.60
|
131,347 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/04/2021 |
5.50
|
639,660 | 4.70 | 5.50 | 4.70 | 0 | 0 | 0 |
| 06/04/2021 |
4.70
|
94,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/04/2021 |
4.70
|
149,720 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 02/04/2021 |
4.80
|
96,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 01/04/2021 |
5
|
44,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2021 |
5
|
78,800 | 4.70 | 5.20 | 4.60 | 0 | 0 | 0 |
| 30/03/2021 |
4.90
|
109,400 | 5 | 5.40 | 4.20 | 0 | 0 | 0 |
| 29/03/2021 |
5
|
88,302 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/03/2021 |
5.20
|
74,700 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 25/03/2021 |
5.70
|
27,820 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 24/03/2021 |
5.90
|
141,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/03/2021 |
5.20
|
59,502 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |