| 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) |
1.10 | 11.34% | 124,000 | 0 | 0 |
7.30
10.80
9.50
|
|
2 tháng
(2026-08-05) |
1.90 | 21.35% | 163,500 | 0 | 0 |
7.30
10.80
9.50
|
|
3 tháng
(2026-07-06) |
1 | 10.20% | 205,100 | 0 | 0 |
7.30
10.80
9.50
|
|
6 tháng
(2026-04-07) |
2.70 | 33.33% | 523,400 | 0 | 0 |
7
10.80
9.50
|
|
12 tháng
(2025-10-09) |
2.70 | 33.33% | 1,391,000 | 0 | 0 |
6.60
10.80
9.50
|
|
24 tháng
(2024-10-14) |
5 | 86.21% | 3,594,123 | 0 | 0 |
4.80
10.80
9.50
|
|
36 tháng
(2023-10-20) |
6.10 | 129.79% | 5,344,949 | 0 | 0 |
3.50
10.80
9.50
|
|
60 tháng
(2021-11-01) |
4.50 | 71.43% | 28,053,286 | 1,100 | 0.0 |
3
14.30
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
3.90
|
132,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 19/03/2021 |
3.70
|
4,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.70
|
22,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.70
|
23,738 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/03/2021 |
3.70
|
12,930 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 15/03/2021 |
3.60
|
5,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/03/2021 |
3.80
|
23,310 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/03/2021 |
3.50
|
76,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/03/2021 |
3.60
|
17,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/03/2021 |
4
|
23,300 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/03/2021 |
3.90
|
119,900 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.50
|
200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2021 |
3.40
|
12,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/03/2021 |
3.40
|
8,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/03/2021 |
3.30
|
39,227 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/03/2021 |
3.30
|
8,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/02/2021 |
3.20
|
15,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/02/2021 |
3.30
|
19,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 24/02/2021 |
3.20
|
54,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/02/2021 |
3.10
|
30,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/02/2021 |
3
|
36,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
2.90
|
89,000 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/02/2021 |
3.10
|
26,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2021 |
3.40
|
63,700 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/02/2021 |
3.50
|
5,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/02/2021 |
3.40
|
35,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/02/2021 |
3.40
|
24,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2021 |
3.50
|
35,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/02/2021 |
3.50
|
19,110 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/02/2021 |
3.50
|
47,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/02/2021 |
3.90
|
129,000 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
| 29/01/2021 |
3.70
|
97,810 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/01/2021 |
3.40
|
149,927 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 27/01/2021 |
3.20
|
86,102 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/01/2021 |
3.10
|
67,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/01/2021 |
3
|
25,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/01/2021 |
3
|
67,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/01/2021 |
3.10
|
7,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/01/2021 |
2.90
|
18,257 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/01/2021 |
3
|
179,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/01/2021 |
3
|
144,220 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/01/2021 |
2.90
|
92,723 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/01/2021 |
3
|
5,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/01/2021 |
3
|
25,210 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/01/2021 |
3
|
30,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/01/2021 |
3
|
40,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/01/2021 |
2.90
|
14,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/01/2021 |
3
|
13,402 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/01/2021 |
3.20
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/01/2021 |
3.20
|
11,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/01/2021 |
2.90
|
339,418 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
75,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/12/2020 |
3.10
|
42,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/12/2020 |
3
|
17,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/12/2020 |
3
|
16,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/12/2020 |
3
|
600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/12/2020 |
3
|
2,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3.10
|
6,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 22/12/2020 |
3.10
|
6,903 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/12/2020 |
3
|
4,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/12/2020 |
3
|
19,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2020 |
3
|
4,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/12/2020 |
3
|
9,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
110 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
4,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/12/2020 |
2.90
|
6,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 10/12/2020 |
3.20
|
600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/12/2020 |
3.10
|
6,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
810 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.10
|
102 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/12/2020 |
2.90
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 03/12/2020 |
3.30
|
107 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/12/2020 |
3.30
|
16,220 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 01/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/11/2020 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/11/2020 |
3.30
|
1,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/11/2020 |
3
|
1,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/11/2020 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/11/2020 |
2.90
|
1,100 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 20/11/2020 |
3
|
10,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 19/11/2020 |
3.30
|
700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 18/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/11/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/11/2020 |
2.90
|
5,013 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/11/2020 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 12/11/2020 |
3.20
|
400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/11/2020 |
3.20
|
1,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/10/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/10/2020 |
3.40
|
800 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 28/10/2020 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/10/2020 |
3
|
7,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/10/2020 |
3.20
|
3,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |