| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.90 | 17.65% | 6,819,400 | -40,200 | -0.1 |
4.70
6.20
4.90
|
|
2 tháng
(2026-08-10) |
0.30 | 5.26% | 10,975,100 | -19,800 | 0.0 |
4.70
6.20
4.90
|
|
3 tháng
(2026-07-10) |
0.40 | 7.14% | 19,841,400 | 1,054,100 | 6.5 |
4.70
6.40
4.90
|
|
6 tháng
(2026-04-13) |
1 | 20% | 30,253,700 | 1,076,100 | 6.6 |
4.50
6.40
4.90
|
|
12 tháng
(2025-10-13) |
-1 | -14.29% | 49,094,100 | 1,002,600 | 6.0 |
4.50
7
4.90
|
|
24 tháng
(2024-10-18) |
0 | 0% | 130,719,351 | 496,900 | 3.6 |
4.50
9
4.90
|
|
36 tháng
(2023-10-24) |
-2.20 | -26.83% | 192,674,908 | 756,525 | 5.5 |
4.50
14.20
4.90
|
|
60 tháng
(2021-11-03) |
-19.94 | -76.87% | 310,637,349 | 986,060 | 10.5 |
2.94
27.06
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2021 |
8.06
|
64,000 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 18/03/2021 |
8.06
|
214,100 | 8.13 | 8.13 | 7.63 | 0 | 0 | 0 |
| 17/03/2021 |
8.13
|
92,600 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 16/03/2021 |
8.19
|
109,700 | 8.31 | 8.31 | 7.81 | 0 | 3,000 | 0.0 |
| 15/03/2021 |
8.31
|
74,100 | 8.44 | 8.44 | 8 | 0 | 0 | 0 |
| 12/03/2021 |
8.44
|
76,100 | 8.50 | 8.63 | 8.13 | 0 | 0 | 0 |
| 11/03/2021 |
8.63
|
123,700 | 8.31 | 8.63 | 8 | 0 | 0 | 0 |
| 10/03/2021 |
8.75
|
88,900 | 8.31 | 9 | 8.13 | 100 | 0 | 0.0 |
| 09/03/2021 |
8.63
|
175,100 | 8.06 | 8.63 | 7.69 | 2,800 | 0 | 0.0 |
| 08/03/2021 |
8.13
|
286,200 | 7.56 | 8.31 | 7.31 | 100 | 0 | 0.0 |
| 05/03/2021 |
8.06
|
231,500 | 8.13 | 8.13 | 7.50 | 0 | 0 | 0 |
| 04/03/2021 |
8.13
|
248,601 | 7.69 | 8.13 | 7.31 | 0 | 0 | 0 |
| 03/03/2021 |
7.69
|
165,900 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
| 02/03/2021 |
8.25
|
285,510 | 7.44 | 8.38 | 7.25 | 0 | 100 | 0.0 |
| 01/03/2021 |
7.75
|
207,500 | 7.81 | 7.88 | 7.13 | 0 | 0 | 0 |
| 26/02/2021 |
7.75
|
238,200 | 6.94 | 7.81 | 6.88 | 0 | 0 | 0 |
| 25/02/2021 |
7.13
|
226,410 | 6.50 | 7.13 | 6.44 | 100 | 0 | 0.0 |
| 24/02/2021 |
6.50
|
319,500 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 23/02/2021 |
5.94
|
57,200 | 5.75 | 6 | 5.75 | 0 | 0 | 0 |
| 22/02/2021 |
5.81
|
23,800 | 5.94 | 6 | 5.75 | 0 | 0 | 0 |
| 19/02/2021 |
5.88
|
31,800 | 5.94 | 6 | 5.75 | 0 | 0 | 0 |
| 18/02/2021 |
5.88
|
34,200 | 5.81 | 6.06 | 5.56 | 0 | 0 | 0 |
| 17/02/2021 |
5.88
|
21,300 | 5.88 | 5.94 | 5.81 | 0 | 0 | 0 |
| 09/02/2021 |
5.81
|
29,400 | 5.69 | 5.88 | 5.63 | 0 | 0 | 0 |
| 08/02/2021 |
5.75
|
25,600 | 5.75 | 5.75 | 5.63 | 0 | 0 | 0 |
| 05/02/2021 |
5.81
|
39,400 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
| 04/02/2021 |
5.81
|
40,100 | 5.81 | 5.94 | 5.63 | 0 | 0 | 0 |
| 03/02/2021 |
5.81
|
47,400 | 5.81 | 6.19 | 5.56 | 0 | 0 | 0 |
| 02/02/2021 |
5.88
|
22,500 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 01/02/2021 |
5.94
|
28,800 | 5.69 | 6.13 | 5.69 | 0 | 0 | 0 |
| 29/01/2021 |
5.63
|
24,400 | 4.75 | 5.75 | 4.75 | 0 | 0 | 0 |
| 28/01/2021 |
5.25
|
30,900 | 5.44 | 5.56 | 5.06 | 0 | 0 | 0 |
| 27/01/2021 |
5.63
|
89,000 | 5.25 | 5.81 | 5.19 | 0 | 0 | 0 |
| 26/01/2021 |
5.75
|
22,300 | 5.81 | 6 | 5.31 | 0 | 0 | 0 |
| 25/01/2021 |
5.81
|
102,600 | 6.25 | 6.44 | 5.63 | 0 | 0 | 0 |
| 22/01/2021 |
6.19
|
55,900 | 6.19 | 6.81 | 6.19 | 0 | 0 | 0 |
| 21/01/2021 |
6.88
|
127,200 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
| 20/01/2021 |
6.88
|
35,800 | 6.06 | 6.88 | 6.06 | 0 | 0 | 0 |
| 19/01/2021 |
6.69
|
319,400 | 6 | 7.19 | 6 | 0 | 0 | 0 |
| 18/01/2021 |
6.56
|
257,600 | 5.94 | 6.56 | 5.94 | 0 | 0 | 0 |
| 15/01/2021 |
6
|
119,600 | 6 | 6 | 5.63 | 0 | 0 | 0 |
| 14/01/2021 |
5.69
|
21,200 | 5.69 | 5.75 | 5.69 | 0 | 0 | 0 |
| 13/01/2021 |
5.75
|
3,600 | 5.50 | 5.75 | 5 | 0 | 0 | 0 |
| 12/01/2021 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 08/01/2021 |
5.63
|
25,400 | 5.63 | 6.13 | 5.56 | 0 | 0 | 0 |
| 07/01/2021 |
6
|
5,500 | 6 | 6.06 | 6 | 0 | 0 | 0 |
| 06/01/2021 |
5.69
|
35,500 | 4.69 | 5.69 | 4.69 | 0 | 0 | 0 |
| 05/01/2021 |
5.19
|
3,000 | 5.13 | 5.19 | 5.13 | 0 | 0 | 0 |
| 04/01/2021 |
5.25
|
16,900 | 5.38 | 5.44 | 5.25 | 0 | 0 | 0 |
| 31/12/2020 |
5.44
|
11,900 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 |
| 30/12/2020 |
5.13
|
6,000 | 4.69 | 5.13 | 4.38 | 0 | 0 | 0 |
| 29/12/2020 |
4.69
|
11,300 | 4.38 | 4.69 | 4.38 | 0 | 0 | 0 |
| 28/12/2020 |
4.69
|
8,100 | 4.50 | 4.88 | 4.44 | 0 | 0 | 0 |
| 25/12/2020 |
4.88
|
1,600 | 4.38 | 4.88 | 4.38 | 0 | 0 | 0 |
| 24/12/2020 |
4.44
|
4,900 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
| 23/12/2020 |
4.88
|
29,300 | 4.56 | 5.06 | 4.38 | 0 | 0 | 0 |
| 22/12/2020 |
4.63
|
4,400 | 4.63 | 4.69 | 4.63 | 0 | 0 | 0 |
| 21/12/2020 |
4.63
|
7,503 | 4.63 | 4.63 | 4.06 | 0 | 0 | 0 |
| 18/12/2020 |
4.31
|
3,200 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 17/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 16/12/2020 |
4.19
|
2,900 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
| 15/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 14/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/12/2020 |
3.88
|
17,400 | 4.44 | 4.44 | 3.88 | 0 | 0 | 0 |
| 09/12/2020 |
4.25
|
1,400 | 3.50 | 4.25 | 3.50 | 0 | 0 | 0 |
| 08/12/2020 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/12/2020 |
3.81
|
5,200 | 4.19 | 4.19 | 3.81 | 0 | 0 | 0 |
| 04/12/2020 |
3.81
|
1,100 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 |
| 03/12/2020 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 02/12/2020 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 01/12/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 30/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 27/11/2020 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 26/11/2020 |
3.31
|
4,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 25/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 24/11/2020 |
3.44
|
5,000 | 3.31 | 3.56 | 3.31 | 0 | 0 | 0 |
| 23/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 20/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 19/11/2020 |
3.56
|
3,100 | 3.56 | 3.75 | 3.56 | 0 | 0 | 0 |
| 18/11/2020 |
3.75
|
7,500 | 3.44 | 3.75 | 3.44 | 0 | 0 | 0 |
| 17/11/2020 |
3.44
|
10,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 13/11/2020 |
3.44
|
4,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 12/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 11/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 10/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 09/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 06/11/2020 |
3.69
|
1,000 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 05/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 04/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 03/11/2020 |
3.44
|
4,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 02/11/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 30/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 29/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 28/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 27/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 26/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 23/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |