| 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) |
-1.50 | -16.48% | 5,139,900 | -800 | 0.0 |
7.60
9.20
7.70
|
|
2 tháng
(2026-08-10) |
-0.50 | -6.17% | 12,025,200 | -800 | 0.0 |
7.60
9.20
7.70
|
|
3 tháng
(2026-07-10) |
-0.40 | -5% | 17,395,500 | -900 | 0.0 |
7.60
9.20
7.70
|
|
6 tháng
(2026-04-13) |
-0.60 | -7.32% | 40,923,200 | -900 | 0.0 |
7.40
9.20
7.70
|
|
12 tháng
(2025-10-13) |
-0.70 | -8.43% | 87,233,600 | -900 | 0.0 |
7.40
9.20
7.70
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.52% | 179,711,295 | -9,012 | -0.1 |
7.40
10.38
7.70
|
|
36 tháng
(2023-10-24) |
-1.27 | -14.34% | 197,420,752 | -11,012 | -0.1 |
6.13
10.57
7.70
|
|
60 tháng
(2021-11-03) |
-7.31 | -49.04% | 216,365,010 | -17,815 | -0.2 |
5.95
14.91
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/03/2021 |
5.00
|
39,631 | 5.29 | 5.29 | 4.72 | 0 | 2,000 | 0.0 |
| 18/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/03/2021 |
5.00
|
52,600 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 11/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 05/03/2021 |
4.91
|
52,123 | 4.81 | 5.29 | 4.81 | 623 | 0 | 0.0 |
| 04/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/02/2021 |
5.00
|
81,200 | 5.57 | 5.57 | 5.00 | 500 | 0 | 0.0 |
| 25/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 23/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 22/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 19/02/2021 |
5.38
|
158,850 | 5.19 | 5.85 | 5.19 | 1,050 | 0 | 0.0 |
| 18/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/02/2021 |
5.10
|
226,802 | 5.10 | 5.10 | 4.53 | 2,000 | 0 | 0.0 |
| 04/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 03/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 29/01/2021 |
4.44
|
73,520 | 3.87 | 4.53 | 3.87 | 0 | 0 | 0 |
| 28/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 22/01/2021 |
4.81
|
99,213 | 4.15 | 4.81 | 4.15 | 0 | 0 | 0 |
| 21/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 18/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 15/01/2021 |
4.34
|
34,640 | 4.25 | 4.44 | 4.15 | 0 | 0 | 0 |
| 14/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 13/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 11/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 08/01/2021 |
4.06
|
11,350 | 4.15 | 4.34 | 3.87 | 0 | 0 | 0 |
| 07/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 06/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 05/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 04/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 31/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 30/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 29/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 28/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 25/12/2020 |
4.06
|
15,917 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
| 24/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 23/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 18/12/2020 |
4.06
|
35,920 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
| 17/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 14/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 11/12/2020 |
4.44
|
25,040 | 4.34 | 4.44 | 4.15 | 0 | 6,100 | 0.0 |
| 10/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 09/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 08/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 07/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 04/12/2020 |
4.34
|
4,300 | 3.96 | 4.44 | 3.96 | 0 | 0 | 0 |
| 03/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/11/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/11/2020 |
4.34
|
14,300 | 4.34 | 4.62 | 4.25 | 0 | 500 | 0 |
| 26/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 25/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 24/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 23/11/2020 |
4.34
|
0 | 4.62 | 4.34 | 4.62 | 0 | 0 | 0 |
| 20/11/2020 |
4.62
|
24,700 | 4.06 | 4.62 | 4.06 | 0 | 1,400 | 0.0 |
| 19/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 18/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 17/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 16/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 13/11/2020 |
4.06
|
14,728 | 4.06 | 4.44 | 4.06 | 0 | 0 | 0 |
| 12/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 11/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 10/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 09/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 06/11/2020 |
4.25
|
31,840 | 4.25 | 4.25 | 3.87 | 0 | 0 | 0 |
| 05/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 04/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 03/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 02/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 30/10/2020 |
4.06
|
57,300 | 4.06 | 4.06 | 3.59 | 0 | 0 | 0 |
| 29/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 28/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 27/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 23/10/2020 |
4.15
|
9,500 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |