| 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 | 3.53% | 698,100 | 0 | 0 |
8.50
9.30
8.90
|
|
2 tháng
(2026-08-05) |
0.10 | 1.15% | 1,064,300 | 0 | 0 |
8.40
9.30
8.90
|
|
3 tháng
(2026-07-06) |
-0.20 | -2.22% | 1,653,500 | 0 | 0 |
8.40
9.30
8.90
|
|
6 tháng
(2026-04-07) |
-1.06 | -10.73% | 5,922,000 | -201,000 | -2.0 |
8.40
10
8.90
|
|
12 tháng
(2025-10-09) |
-0.69 | -7.23% | 19,520,800 | -259,900 | -2.7 |
8.40
11.81
8.90
|
|
24 tháng
(2024-10-14) |
-1.50 | -14.54% | 34,145,481 | -1,279,499 | -13.7 |
7.53
12.37
8.90
|
|
36 tháng
(2023-10-20) |
-1.57 | -15.13% | 49,888,261 | -1,545,430 | -17.0 |
7.05
12.72
8.90
|
|
60 tháng
(2021-11-01) |
-2.17 | -19.76% | 214,377,749 | 61,800 | 10.6 |
4.76
16.05
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/03/2021 |
5.32
|
7,800 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
| 12/03/2021 |
5.32
|
57,700 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 |
| 11/03/2021 |
5.19
|
50,206 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 |
| 10/03/2021 |
5.45
|
43,800 | 5.39 | 5.45 | 5.32 | 0 | 0 | 0 |
| 09/03/2021 |
5.39
|
15,900 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
| 08/03/2021 |
5.39
|
200,633 | 5.25 | 5.59 | 5.19 | 0 | 700 | 0.0 |
| 05/03/2021 |
5.19
|
69,500 | 5.12 | 5.25 | 5.12 | 800 | 0 | 0.0 |
| 04/03/2021 |
5.19
|
21,000 | 5.12 | 5.19 | 5.05 | 0 | 0 | 0 |
| 03/03/2021 |
5.12
|
14,900 | 4.99 | 5.19 | 4.99 | 0 | 0 | 0 |
| 02/03/2021 |
5.05
|
51,305 | 5.19 | 5.25 | 5.05 | 0 | 0 | 0 |
| 01/03/2021 |
5.19
|
31,860 | 5.25 | 5.25 | 5.12 | 0 | 600 | 0.0 |
| 26/02/2021 |
5.12
|
99,800 | 5.05 | 5.19 | 4.99 | 0 | 0 | 0 |
| 25/02/2021 |
5.05
|
34,139 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 |
| 24/02/2021 |
4.99
|
196,334 | 4.92 | 4.99 | 4.92 | 3,000 | 0 | 0.0 |
| 23/02/2021 |
4.92
|
21,600 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 22/02/2021 |
4.92
|
48,000 | 4.79 | 4.92 | 4.79 | 0 | 0 | 0 |
| 19/02/2021 |
4.85
|
32,416 | 4.79 | 4.85 | 4.72 | 1,600 | 0 | 0.0 |
| 18/02/2021 |
4.79
|
36,550 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 |
| 17/02/2021 |
4.85
|
13,800 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 09/02/2021 |
4.92
|
73,416 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
| 08/02/2021 |
4.85
|
29,750 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
| 05/02/2021 |
4.85
|
31,300 | 4.79 | 4.85 | 4.79 | 1,000 | 0 | 0.0 |
| 04/02/2021 |
4.79
|
105,900 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
| 03/02/2021 |
4.72
|
72,000 | 4.66 | 4.72 | 4.66 | 0 | 0 | 0 |
| 02/02/2021 |
4.66
|
63,220 | 4.52 | 4.66 | 4.52 | 0 | 0 | 0 |
| 01/02/2021 |
4.66
|
49,600 | 4.72 | 4.72 | 4.52 | 0 | 0 | 0 |
| 29/01/2021 |
4.72
|
37,500 | 4.52 | 4.72 | 4.52 | 0 | 0 | 0 |
| 28/01/2021 |
4.52
|
157,399 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 |
| 27/01/2021 |
4.92
|
66,210 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 |
| 26/01/2021 |
5.05
|
101,500 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 25/01/2021 |
5.12
|
110,204 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 22/01/2021 |
5.05
|
313,010 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 21/01/2021 |
5.05
|
110,860 | 5.05 | 5.12 | 4.99 | 0 | 200 | 0.0 |
| 20/01/2021 |
5.05
|
223,350 | 4.99 | 5.05 | 4.79 | 100 | 0 | 0.0 |
| 19/01/2021 |
5.05
|
115,800 | 5.12 | 5.12 | 4.92 | 0 | 100 | 0.0 |
| 18/01/2021 |
5.12
|
78,436 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 15/01/2021 |
5.12
|
35,000 | 5.05 | 5.12 | 4.99 | 0 | 0 | 0 |
| 14/01/2021 |
5.05
|
23,300 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 13/01/2021 |
5.05
|
46,000 | 5.12 | 5.19 | 5.05 | 0 | 1,500 | 0.0 |
| 12/01/2021 |
5.05
|
26,071 | 5.12 | 5.19 | 5.05 | 0 | 300 | 0.0 |
| 11/01/2021 |
5.12
|
25,510 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 08/01/2021 |
5.19
|
37,000 | 5.19 | 5.19 | 5.05 | 0 | 1,400 | 0.0 |
| 07/01/2021 |
5.12
|
40,299 | 5.25 | 5.32 | 4.92 | 1,600 | 1,600 | 0 |
| 06/01/2021 |
5.12
|
75,905 | 4.99 | 5.19 | 4.99 | 1,800 | 0 | 0.0 |
| 05/01/2021 |
5.19
|
22,660 | 5.25 | 5.25 | 5.19 | 0 | 0 | 0 |
| 04/01/2021 |
5.25
|
84,955 | 5.39 | 5.39 | 5.19 | 1,900 | 0 | 0.0 |
| 31/12/2020 |
5.32
|
11,983 | 5.32 | 5.32 | 5.19 | 500 | 0 | 0.0 |
| 30/12/2020 |
5.32
|
64,801 | 5.32 | 5.39 | 5.32 | 600 | 0 | 0.0 |
| 29/12/2020 |
5.52
|
119,610 | 5.45 | 5.65 | 5.45 | 0 | 0 | 0 |
| 28/12/2020 |
5.45
|
291,040 | 4.99 | 5.45 | 4.99 | 0 | 500 | 0.0 |
| 25/12/2020 |
4.99
|
78,050 | 4.85 | 4.99 | 4.85 | 0 | 200 | 0.0 |
| 24/12/2020 |
4.85
|
34,920 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 |
| 23/12/2020 |
4.85
|
125,365 | 4.85 | 4.99 | 4.72 | 0 | 0 | 0 |
| 22/12/2020 |
4.85
|
96,200 | 4.79 | 4.99 | 4.72 | 0 | 0 | 0 |
| 21/12/2020 |
4.85
|
66,600 | 4.79 | 4.99 | 4.66 | 0 | 1,000 | 0.0 |
| 18/12/2020 |
4.85
|
68,960 | 4.72 | 5.19 | 4.52 | 0 | 100 | 0.0 |
| 17/12/2020 |
4.79
|
190,400 | 5.12 | 5.19 | 4.72 | 620 | 0 | 0.0 |
| 16/12/2020 |
5.19
|
420,579 | 5.59 | 5.59 | 5.12 | 1,000 | 4,200 | 0.0 |
| 15/12/2020 |
5.12
|
190,700 | 5.12 | 5.12 | 4.92 | 0 | 200 | 0.0 |
| 14/12/2020 |
4.66
|
255,991 | 4.32 | 4.66 | 4.32 | 0 | 100 | 0.0 |
| 11/12/2020 |
4.26
|
119,251 | 4.26 | 4.32 | 4.19 | 3,500 | 0 | 0.0 |
| 10/12/2020 |
4.26
|
61,200 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 |
| 09/12/2020 |
4.19
|
83,106 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 08/12/2020 |
4.19
|
47,600 | 4.12 | 4.19 | 4.06 | 0 | 0 | 0 |
| 07/12/2020 |
4.12
|
16,931 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 04/12/2020 |
4.06
|
32,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 03/12/2020 |
4.06
|
128,400 | 4.06 | 4.12 | 3.99 | 0 | 0 | 0 |
| 02/12/2020 |
4.06
|
80,600 | 4.12 | 4.12 | 3.99 | 700 | 0 | 0.0 |
| 01/12/2020 |
4.19
|
92,200 | 4.12 | 4.19 | 4.06 | 0 | 0 | 0 |
| 30/11/2020 |
4.12
|
153,500 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 |
| 27/11/2020 |
4.19
|
102,810 | 4.46 | 4.59 | 4.19 | 0 | 0 | 0 |
| 26/11/2020 |
4.19
|
51,100 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 25/11/2020 |
4.19
|
171,210 | 4.19 | 4.39 | 4.19 | 0 | 0 | 0 |
| 24/11/2020 |
4.26
|
35,510 | 4.32 | 4.32 | 4.19 | 0 | 0 | 0 |
| 23/11/2020 |
4.26
|
264,700 | 4.12 | 4.39 | 4.06 | 0 | 0 | 0 |
| 20/11/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/11/2020 |
3.99
|
39,700 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 18/11/2020 |
4.06
|
8,400 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 17/11/2020 |
4.06
|
3,106 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 16/11/2020 |
3.99
|
12,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/11/2020 |
3.99
|
55,500 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 12/11/2020 |
3.99
|
22,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/11/2020 |
3.99
|
89,400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/11/2020 |
3.99
|
104,900 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 09/11/2020 |
3.99
|
45,300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/11/2020 |
3.99
|
10,101 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2020 |
3.99
|
13,400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/11/2020 |
4.06
|
806 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 03/11/2020 |
4.06
|
2,300 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 02/11/2020 |
3.99
|
4,500 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 30/10/2020 |
3.99
|
212 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 29/10/2020 |
3.99
|
18,353 | 3.92 | 3.99 | 3.92 | 700 | 0 | 0.0 |
| 28/10/2020 |
3.99
|
35,700 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 27/10/2020 |
4.06
|
5,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 26/10/2020 |
4.12
|
400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/10/2020 |
4.12
|
13,600 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 22/10/2020 |
4.06
|
1,365 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 21/10/2020 |
4.12
|
8,600 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 20/10/2020 |
4.06
|
16,000 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 19/10/2020 |
4.12
|
8,130 | 4.06 | 4.12 | 3.99 | 0 | 0 | 0 |