| 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 | -14.49% | 28,300 | -600 | 0.0 |
4.60
6.90
5.90
|
|
2 tháng
(2026-08-10) |
-1.10 | -15.71% | 57,100 | -600 | 0.0 |
4.60
7.30
5.90
|
|
3 tháng
(2026-07-10) |
-0.90 | -13.24% | 62,100 | -600 | 0.0 |
4.60
7.50
5.90
|
|
6 tháng
(2026-04-13) |
-0.60 | -9.23% | 96,300 | 1,400 | 0.0 |
4.60
7.80
5.90
|
|
12 tháng
(2025-10-13) |
-3.20 | -35.16% | 162,100 | -500 | 0.0 |
4.60
9.10
5.90
|
|
24 tháng
(2024-10-18) |
1.90 | 47.50% | 2,218,139 | 910,263 | 7.0 |
3.40
10.90
5.90
|
|
36 tháng
(2023-10-24) |
2.60 | 78.79% | 4,608,258 | 910,263 | 7.0 |
2.90
10.90
5.90
|
|
60 tháng
(2021-11-03) |
-5.10 | -46.36% | 13,660,039 | 731,563 | 8.7 |
2.60
13.40
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2021 |
8
|
10,900 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 16/03/2021 |
7.80
|
21,300 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 15/03/2021 |
8.40
|
8,560 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 12/03/2021 |
8.40
|
40,401 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 11/03/2021 |
8.30
|
2,100 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
| 10/03/2021 |
8.40
|
25,810 | 8.80 | 8.80 | 7.80 | 0 | 0 | 0 |
| 09/03/2021 |
8.40
|
7,900 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
| 08/03/2021 |
8
|
15,200 | 8.40 | 9.10 | 7.70 | 0 | 0 | 0 |
| 05/03/2021 |
8.40
|
112,322 | 8.40 | 8.80 | 8.40 | 0 | 2 | 0.0 |
| 04/03/2021 |
9.30
|
11,800 | 9.50 | 9.50 | 9.30 | 300 | 0 | 0.0 |
| 03/03/2021 |
8.90
|
29,200 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/03/2021 |
8.50
|
55,300 | 7.50 | 8.60 | 7.40 | 200 | 0 | 0.0 |
| 01/03/2021 |
7.90
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 26/02/2021 |
7.90
|
300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/02/2021 |
7.40
|
38,500 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/02/2021 |
7.50
|
33,100 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/02/2021 |
7.60
|
13,258 | 7.80 | 8 | 6.90 | 0 | 0 | 0 |
| 22/02/2021 |
7.60
|
100,600 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 19/02/2021 |
7.70
|
38,401 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 18/02/2021 |
8
|
42,050 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 17/02/2021 |
8
|
51,030 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 09/02/2021 |
7.50
|
130,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 08/02/2021 |
6.90
|
113,340 | 6.20 | 6.90 | 6.20 | 0 | 700 | 0.0 |
| 05/02/2021 |
6.30
|
35,120 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 04/02/2021 |
5.80
|
22,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/02/2021 |
5.30
|
8,565 | 6.20 | 6.20 | 5.30 | 0 | 65 | 0.0 |
| 02/02/2021 |
5.70
|
47,420 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/02/2021 |
5.20
|
30,101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2021 |
4.80
|
141,910 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/01/2021 |
4.40
|
13,500 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
| 27/01/2021 |
4.10
|
8,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/01/2021 |
3.90
|
2,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 25/01/2021 |
4
|
7,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 22/01/2021 |
3.80
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/01/2021 |
3.70
|
53,100 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
| 20/01/2021 |
3.40
|
1,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/01/2021 |
3.30
|
7,941 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 18/01/2021 |
3.60
|
19,240 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 15/01/2021 |
3.90
|
8,000 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 14/01/2021 |
3.70
|
2,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/01/2021 |
3.40
|
6,483 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/01/2021 |
3.10
|
1,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 11/01/2021 |
3
|
1,726 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 08/01/2021 |
3
|
3,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2021 |
2.90
|
312 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/01/2021 |
2.90
|
600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/01/2021 |
2.90
|
65 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/01/2021 |
2.90
|
812 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
2,674 | 3 | 3 | 3 | 19 | 0 | 0.0 |
| 30/12/2020 |
2.90
|
50 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/12/2020 |
2.90
|
2 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/12/2020 |
2.90
|
6,545 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 25/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/12/2020 |
3
|
1,085 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3
|
10,400 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 22/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2020 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/12/2020 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
90 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/12/2020 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/12/2020 |
3.40
|
40 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/12/2020 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
130 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/11/2020 |
3.10
|
550 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/11/2020 |
3.40
|
503 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/11/2020 |
3.70
|
207 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/11/2020 |
4.10
|
14 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2020 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/11/2020 |
4.50
|
1,400 | 4.10 | 4.50 | 4.10 | 1,300 | 0 | 0.0 |
| 10/11/2020 |
4.50
|
2,500 | 4.10 | 4.50 | 4.10 | 1,000 | 0 | 0.0 |
| 09/11/2020 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/11/2020 |
3.60
|
6,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/11/2020 |
3.30
|
1,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/11/2020 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/11/2020 |
3.20
|
600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/10/2020 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/10/2020 |
3.30
|
340 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/10/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/10/2020 |
3.20
|
900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/10/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/10/2020 |
3.30
|
3,700 | 2.80 | 3.30 | 2.70 | 0 | 0 | 0 |
| 21/10/2020 |
3
|
4,030 | 3 | 3 | 2.90 | 0 | 0 | 0 |