| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -13.33% | 45,200 | 0 | 0 |
1.20
1.50
1.20
|
|
2 tháng
(2026-08-06) |
-0.20 | -13.33% | 190,900 | 0 | 0 |
1.20
1.50
1.20
|
|
3 tháng
(2026-07-07) |
-0.40 | -23.53% | 237,300 | 0 | 0 |
1.20
1.70
1.20
|
|
6 tháng
(2026-04-08) |
-0.30 | -18.75% | 535,400 | 0 | 0 |
1.20
1.90
1.20
|
|
12 tháng
(2025-10-10) |
-1.20 | -48% | 3,703,000 | 0 | 0 |
1.20
2.50
1.20
|
|
24 tháng
(2024-10-15) |
-0.90 | -40.91% | 17,010,967 | 0 | 0 |
1.20
5.30
1.20
|
|
36 tháng
(2023-10-23) |
-4 | -75.47% | 89,623,651 | 0 | 0 |
1.20
6.40
1.20
|
|
60 tháng
(2021-11-01) |
-26.26 | -95.28% | 348,406,127 | 0 | 0 |
1.20
35.74
1.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2021 |
6.92
|
103,400 | 6.92 | 6.99 | 6.61 | 0 | 0 | 0 |
| 15/03/2021 |
6.92
|
29,700 | 6.99 | 6.99 | 6.84 | 0 | 0 | 0 |
| 12/03/2021 |
6.99
|
17,000 | 6.92 | 6.99 | 6.84 | 0 | 0 | 0 |
| 11/03/2021 |
7.07
|
48,627 | 6.92 | 7.22 | 6.69 | 0 | 0 | 0 |
| 10/03/2021 |
7.52
|
136,400 | 7.37 | 7.68 | 7.07 | 0 | 0 | 0 |
| 09/03/2021 |
7.30
|
70,300 | 6.92 | 7.30 | 6.76 | 0 | 0 | 0 |
| 05/03/2021 |
6.46
|
26,700 | 6.61 | 6.61 | 6.16 | 0 | 0 | 0 |
| 04/03/2021 |
6.38
|
31,505 | 6.31 | 6.46 | 6.16 | 0 | 0 | 0 |
| 03/03/2021 |
6.23
|
28,110 | 6.31 | 6.38 | 6.16 | 0 | 0 | 0 |
| 02/03/2021 |
6.38
|
27,100 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
| 01/03/2021 |
6.54
|
49,800 | 6.84 | 6.84 | 6.31 | 0 | 0 | 0 |
| 26/02/2021 |
6.84
|
41,200 | 6.54 | 7.37 | 6.23 | 0 | 0 | 0 |
| 25/02/2021 |
6.92
|
37,305 | 6.54 | 7.14 | 6.54 | 0 | 0 | 0 |
| 24/02/2021 |
6.54
|
107,900 | 5.70 | 6.54 | 5.70 | 0 | 0 | 0 |
| 23/02/2021 |
5.70
|
16,000 | 5.62 | 5.78 | 5.55 | 0 | 0 | 0 |
| 22/02/2021 |
5.62
|
17,743 | 5.47 | 5.78 | 5.40 | 0 | 0 | 0 |
| 19/02/2021 |
5.47
|
17,500 | 5.40 | 5.55 | 5.40 | 0 | 0 | 0 |
| 18/02/2021 |
5.85
|
14,400 | 5.47 | 5.85 | 5.47 | 0 | 0 | 0 |
| 17/02/2021 |
5.78
|
14,200 | 5.17 | 5.85 | 5.17 | 0 | 0 | 0 |
| 09/02/2021 |
5.55
|
41,400 | 4.94 | 5.55 | 4.56 | 0 | 0 | 0 |
| 08/02/2021 |
5.17
|
17,200 | 5.24 | 5.62 | 5.17 | 0 | 0 | 0 |
| 05/02/2021 |
5.24
|
27,300 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
| 04/02/2021 |
5.32
|
15,200 | 5.70 | 6.08 | 5.32 | 0 | 0 | 0 |
| 03/02/2021 |
5.55
|
13,639 | 5.55 | 5.55 | 5.32 | 0 | 0 | 0 |
| 02/02/2021 |
5.47
|
18,600 | 5.24 | 5.47 | 4.86 | 0 | 0 | 0 |
| 01/02/2021 |
5.32
|
26,700 | 5.17 | 5.32 | 5.09 | 0 | 0 | 0 |
| 29/01/2021 |
5.32
|
25,200 | 4.71 | 6.00 | 4.64 | 0 | 0 | 0 |
| 28/01/2021 |
5.17
|
25,600 | 5.32 | 5.62 | 5.17 | 0 | 0 | 0 |
| 27/01/2021 |
6.23
|
54,100 | 6.84 | 6.84 | 5.78 | 0 | 0 | 0 |
| 26/01/2021 |
6.54
|
52,300 | 6.84 | 7.22 | 6.31 | 0 | 0 | 0 |
| 25/01/2021 |
7.52
|
29,970 | 7.30 | 7.68 | 7.22 | 0 | 0 | 0 |
| 22/01/2021 |
7.30
|
42,800 | 8.21 | 8.21 | 7.22 | 0 | 0 | 0 |
| 21/01/2021 |
8.21
|
19,239 | 7.68 | 8.28 | 7.60 | 0 | 0 | 0 |
| 20/01/2021 |
7.60
|
81,600 | 8.28 | 8.36 | 7.14 | 0 | 0 | 0 |
| 19/01/2021 |
8.36
|
182,600 | 8.74 | 8.97 | 6.69 | 0 | 0 | 0 |
| 18/01/2021 |
7.90
|
70,906 | 7.07 | 7.90 | 6.99 | 0 | 0 | 0 |
| 15/01/2021 |
6.99
|
141,904 | 6.16 | 6.99 | 6.16 | 0 | 0 | 0 |
| 14/01/2021 |
6.16
|
94,666 | 6.08 | 6.23 | 5.93 | 0 | 0 | 0 |
| 13/01/2021 |
6.08
|
62,510 | 6.38 | 6.38 | 5.93 | 0 | 0 | 0 |
| 12/01/2021 |
6.38
|
64,900 | 6.08 | 6.76 | 6.08 | 0 | 0 | 0 |
| 11/01/2021 |
6.23
|
61,920 | 5.47 | 6.23 | 5.40 | 0 | 0 | 0 |
| 08/01/2021 |
5.47
|
26,230 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
| 07/01/2021 |
5.62
|
30,800 | 5.47 | 5.62 | 5.32 | 0 | 0 | 0 |
| 06/01/2021 |
5.47
|
5,900 | 5.55 | 5.55 | 5.32 | 0 | 0 | 0 |
| 05/01/2021 |
5.55
|
36,900 | 5.47 | 5.62 | 5.47 | 0 | 0 | 0 |
| 04/01/2021 |
5.40
|
53,325 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 31/12/2020 |
5.24
|
18,700 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
| 30/12/2020 |
5.24
|
3,440 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
| 29/12/2020 |
5.32
|
19,000 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 28/12/2020 |
5.24
|
8,000 | 5.70 | 5.70 | 5.17 | 0 | 0 | 0 |
| 25/12/2020 |
5.24
|
18,800 | 5.17 | 5.55 | 5.17 | 0 | 0 | 0 |
| 24/12/2020 |
5.09
|
10,300 | 5.17 | 5.24 | 5.09 | 0 | 0 | 0 |
| 23/12/2020 |
5.17
|
12,810 | 5.17 | 5.24 | 5.17 | 0 | 0 | 0 |
| 22/12/2020 |
5.17
|
6,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 21/12/2020 |
5.24
|
9,900 | 5.02 | 5.24 | 5.02 | 0 | 0 | 0 |
| 18/12/2020 |
5.02
|
25,600 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 |
| 17/12/2020 |
5.09
|
24,900 | 5.17 | 5.24 | 5.09 | 0 | 0 | 0 |
| 16/12/2020 |
5.24
|
10,800 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
| 15/12/2020 |
5.17
|
7,800 | 5.17 | 5.24 | 5.17 | 0 | 0 | 0 |
| 14/12/2020 |
5.24
|
28,610 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 |
| 11/12/2020 |
5.32
|
4,211 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
| 10/12/2020 |
5.17
|
23,100 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 09/12/2020 |
5.40
|
32,800 | 5.24 | 5.40 | 5.17 | 0 | 0 | 0 |
| 08/12/2020 |
5.32
|
522 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |
| 07/12/2020 |
5.40
|
34,800 | 5.62 | 5.62 | 4.94 | 0 | 0 | 0 |
| 04/12/2020 |
5.40
|
58,500 | 5.47 | 5.55 | 5.09 | 0 | 0 | 0 |
| 03/12/2020 |
5.40
|
700 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 |
| 02/12/2020 |
5.32
|
13,000 | 5.32 | 5.40 | 5.24 | 0 | 0 | 0 |
| 01/12/2020 |
5.24
|
18,739 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
| 30/11/2020 |
5.47
|
6,810 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
| 27/11/2020 |
5.40
|
9,800 | 5.55 | 5.62 | 5.32 | 0 | 0 | 0 |
| 26/11/2020 |
5.55
|
22,600 | 5.24 | 5.55 | 5.24 | 0 | 0 | 0 |
| 25/11/2020 |
5.17
|
13,800 | 5.09 | 5.32 | 5.09 | 0 | 0 | 0 |
| 24/11/2020 |
5.09
|
4,100 | 5.02 | 5.17 | 5.02 | 0 | 0 | 0 |
| 23/11/2020 |
5.09
|
12,200 | 5.02 | 5.17 | 5.02 | 0 | 0 | 0 |
| 20/11/2020 |
5.02
|
6,000 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 19/11/2020 |
5.24
|
15,900 | 5.09 | 5.32 | 5.09 | 0 | 0 | 0 |
| 18/11/2020 |
5.09
|
3,000 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
| 17/11/2020 |
5.32
|
19,200 | 5.17 | 5.32 | 4.94 | 0 | 0 | 0 |
| 16/11/2020 |
5.24
|
19,700 | 5.09 | 5.40 | 5.02 | 0 | 0 | 0 |
| 13/11/2020 |
5.02
|
14,900 | 5.09 | 5.17 | 5.02 | 0 | 0 | 0 |
| 12/11/2020 |
5.09
|
6,900 | 4.94 | 5.17 | 4.94 | 0 | 0 | 0 |
| 11/11/2020 |
5.02
|
19,900 | 5.32 | 5.40 | 5.02 | 0 | 0 | 0 |
| 10/11/2020 |
5.47
|
85,749 | 6.38 | 6.38 | 5.17 | 0 | 0 | 0 |
| 09/11/2020 |
6.08
|
23,600 | 6.31 | 6.46 | 5.85 | 0 | 0 | 0 |
| 06/11/2020 |
6.31
|
74,600 | 6.84 | 6.92 | 5.62 | 0 | 0 | 0 |
| 05/11/2020 |
6.61
|
207,360 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 |
| 04/11/2020 |
6.00
|
29,400 | 5.17 | 6.00 | 5.17 | 0 | 0 | 0 |
| 03/11/2020 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 02/11/2020 |
4.94
|
3,200 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 |
| 30/10/2020 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 29/10/2020 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/10/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/10/2020 |
5.17
|
3,000 | 5.09 | 5.17 | 5.02 | 0 | 0 | 0 |
| 26/10/2020 |
5.17
|
8,300 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
| 23/10/2020 |
5.32
|
3,700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 22/10/2020 |
5.24
|
3,500 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 21/10/2020 |
5.32
|
9,310 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
| 20/10/2020 |
5.24
|
3,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/10/2020 |
5.40
|
2,900 | 5.24 | 5.40 | 5.24 | 0 | 0 | 0 |