| 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) |
0.30 | 8.11% | 6,500 | 0 | 0 |
3.60
4.20
4
|
|
2 tháng
(2026-08-05) |
0.40 | 11.11% | 6,700 | 0 | 0 |
3.60
4.20
4
|
|
3 tháng
(2026-07-06) |
-1.20 | -23.08% | 14,300 | 0 | 0 |
3.60
5.20
4
|
|
6 tháng
(2026-04-07) |
-2.80 | -41.18% | 252,800 | 0 | 0 |
3.50
6.80
4
|
|
12 tháng
(2025-10-09) |
-0.10 | -2.44% | 589,000 | 0 | 0 |
3.50
6.80
4
|
|
24 tháng
(2024-10-14) |
-0.70 | -14.89% | 1,511,497 | 0 | 0 |
3.50
7
4
|
|
36 tháng
(2023-10-20) |
-1 | -20% | 2,012,230 | 0 | 0 |
3.50
7.60
4
|
|
60 tháng
(2021-11-01) |
-8.56 | -68.16% | 6,678,410 | 0 | 0 |
2.91
14.39
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
5.55
|
5,000 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 19/03/2021 |
5.46
|
10,266 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 18/03/2021 |
5.37
|
500 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
| 17/03/2021 |
5.46
|
7,553 | 5.01 | 5.46 | 5.01 | 0 | 0 | 0 |
| 16/03/2021 |
5.37
|
3,100 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 15/03/2021 |
5.46
|
8,000 | 5.37 | 5.46 | 5.10 | 0 | 0 | 0 |
| 12/03/2021 |
5.37
|
4,388 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |
| 11/03/2021 |
5.10
|
495 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
| 10/03/2021 |
5.46
|
20,703 | 5.19 | 5.55 | 5.10 | 0 | 0 | 0 |
| 09/03/2021 |
5.28
|
22,700 | 5.19 | 5.46 | 5.19 | 0 | 0 | 0 |
| 08/03/2021 |
5.64
|
16,116 | 5.28 | 5.64 | 5.28 | 0 | 0 | 0 |
| 05/03/2021 |
5.37
|
2,300 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |
| 04/03/2021 |
5.46
|
5,205 | 5.46 | 5.64 | 5.01 | 0 | 0 | 0 |
| 03/03/2021 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 02/03/2021 |
5.37
|
12,800 | 5.01 | 5.37 | 4.83 | 0 | 0 | 0 |
| 01/03/2021 |
5.28
|
33,400 | 4.92 | 5.37 | 4.92 | 0 | 0 | 0 |
| 26/02/2021 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 25/02/2021 |
5.19
|
1,900 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
| 24/02/2021 |
5.19
|
15,700 | 5.19 | 5.28 | 4.83 | 0 | 0 | 0 |
| 23/02/2021 |
4.83
|
700 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
| 22/02/2021 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 19/02/2021 |
5.19
|
1,400 | 4.73 | 5.19 | 4.73 | 0 | 0 | 0 |
| 18/02/2021 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 17/02/2021 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 09/02/2021 |
5.37
|
6,322 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |
| 08/02/2021 |
5.01
|
4,000 | 4.73 | 5.01 | 4.64 | 0 | 0 | 0 |
| 05/02/2021 |
4.92
|
6,000 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
| 04/02/2021 |
5.37
|
4,800 | 4.83 | 5.37 | 4.83 | 0 | 0 | 0 |
| 03/02/2021 |
5.01
|
5,000 | 5.10 | 5.19 | 5.01 | 0 | 0 | 0 |
| 02/02/2021 |
5.55
|
1,800 | 5.01 | 5.55 | 5.01 | 0 | 0 | 0 |
| 01/02/2021 |
5.55
|
2,500 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
| 29/01/2021 |
5.74
|
6,604 | 4.83 | 5.74 | 4.83 | 0 | 0 | 0 |
| 28/01/2021 |
5.28
|
13,400 | 5.10 | 5.28 | 5.01 | 0 | 0 | 0 |
| 27/01/2021 |
5.55
|
23,900 | 5.46 | 5.55 | 5.19 | 0 | 0 | 0 |
| 26/01/2021 |
5.64
|
5,300 | 5.46 | 5.64 | 5.19 | 0 | 0 | 0 |
| 25/01/2021 |
5.74
|
4,700 | 5.28 | 5.74 | 5.28 | 0 | 0 | 0 |
| 22/01/2021 |
5.46
|
5,400 | 6.19 | 6.19 | 5.19 | 0 | 0 | 0 |
| 21/01/2021 |
5.64
|
8,400 | 5.46 | 5.83 | 5.10 | 0 | 0 | 0 |
| 20/01/2021 |
5.37
|
8,960 | 5.10 | 5.37 | 4.92 | 0 | 0 | 0 |
| 19/01/2021 |
5.37
|
7,466 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
| 18/01/2021 |
5.37
|
6,006 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
| 15/01/2021 |
5.28
|
7,760 | 5.55 | 5.64 | 5.28 | 0 | 0 | 0 |
| 14/01/2021 |
5.55
|
8,490 | 5.46 | 5.64 | 5.10 | 0 | 0 | 0 |
| 13/01/2021 |
5.46
|
45,700 | 5.10 | 5.46 | 5.10 | 0 | 0 | 0 |
| 12/01/2021 |
5.10
|
10,700 | 5.01 | 5.10 | 4.92 | 0 | 0 | 0 |
| 11/01/2021 |
5.01
|
2,725 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
| 08/01/2021 |
4.92
|
6,875 | 4.83 | 5.01 | 4.73 | 0 | 0 | 0 |
| 07/01/2021 |
4.92
|
14,000 | 5.01 | 5.10 | 4.92 | 0 | 0 | 0 |
| 06/01/2021 |
5.01
|
4,980 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 05/01/2021 |
5.10
|
4,005 | 5.10 | 5.19 | 5.01 | 0 | 0 | 0 |
| 04/01/2021 |
5.10
|
900 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 31/12/2020 |
4.73
|
910 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 30/12/2020 |
5.01
|
8,202 | 4.92 | 5.01 | 4.73 | 0 | 0 | 0 |
| 29/12/2020 |
4.92
|
3,103 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 28/12/2020 |
5.01
|
17,000 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 25/12/2020 |
5.01
|
92 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/12/2020 |
5.01
|
2,100 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 23/12/2020 |
5.01
|
8,740 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 |
| 22/12/2020 |
4.92
|
3,500 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
| 21/12/2020 |
4.83
|
7,200 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
| 18/12/2020 |
5.01
|
833 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/12/2020 |
5.01
|
4,000 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 16/12/2020 |
5.37
|
2,000 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
| 15/12/2020 |
5.28
|
4,100 | 5.01 | 5.28 | 5.01 | 0 | 0 | 0 |
| 14/12/2020 |
5.28
|
2,400 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
| 11/12/2020 |
5.37
|
6,100 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 10/12/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 09/12/2020 |
5.37
|
5,200 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
| 08/12/2020 |
5.28
|
1,033 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
| 07/12/2020 |
5.46
|
1,700 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 04/12/2020 |
5.10
|
5,000 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
| 03/12/2020 |
5.46
|
5,900 | 4.73 | 5.64 | 4.73 | 0 | 0 | 0 |
| 02/12/2020 |
5.19
|
6,087 | 5.46 | 5.55 | 5.01 | 0 | 0 | 0 |
| 01/12/2020 |
5.10
|
4,800 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 30/11/2020 |
5.55
|
3,200 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
| 27/11/2020 |
5.10
|
3,600 | 5.37 | 5.46 | 5.10 | 0 | 0 | 0 |
| 26/11/2020 |
5.19
|
1,800 | 5.37 | 5.55 | 5.01 | 0 | 0 | 0 |
| 25/11/2020 |
5.10
|
2,400 | 5.37 | 5.46 | 5.10 | 0 | 0 | 0 |
| 24/11/2020 |
5.46
|
1,200 | 5.19 | 5.46 | 5.10 | 0 | 0 | 0 |
| 23/11/2020 |
5.64
|
700 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
| 20/11/2020 |
5.46
|
5,500 | 5.28 | 5.74 | 5.01 | 0 | 0 | 0 |
| 19/11/2020 |
5.46
|
1,400 | 5.64 | 5.74 | 5.37 | 0 | 0 | 0 |
| 18/11/2020 |
5.74
|
2,700 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
| 17/11/2020 |
5.74
|
3,040 | 5.37 | 5.83 | 5.37 | 0 | 0 | 0 |
| 16/11/2020 |
5.83
|
1,800 | 5.10 | 5.83 | 5.10 | 0 | 0 | 0 |
| 13/11/2020 |
5.37
|
600 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |
| 12/11/2020 |
5.10
|
4,800 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 |
| 11/11/2020 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/11/2020 |
5.55
|
2,762 | 5.37 | 5.55 | 5.19 | 0 | 0 | 0 |
| 09/11/2020 |
5.64
|
3,710 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 |
| 06/11/2020 |
5.74
|
600 | 5.46 | 5.74 | 5.46 | 0 | 0 | 0 |
| 05/11/2020 |
5.74
|
600 | 5.46 | 5.74 | 5.46 | 0 | 0 | 0 |
| 04/11/2020 |
5.83
|
8,000 | 5.19 | 5.83 | 5.01 | 0 | 0 | 0 |
| 03/11/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/11/2020 |
5.55
|
2,600 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 30/10/2020 |
5.55
|
3,400 | 6.01 | 6.01 | 5.55 | 0 | 0 | 0 |
| 29/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2020 |
6.10
|
66 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |