| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.70 | 8.14% | 744,400 | -100 | 0.0 |
8.40
10.10
9
|
|
2 tháng
(2026-07-20) |
0.60 | 6.90% | 1,056,700 | -100 | 0.0 |
8.40
10.10
9
|
|
3 tháng
(2026-06-22) |
0.10 | 1.09% | 1,600,700 | -100 | 0.0 |
8.40
10.10
9
|
|
6 tháng
(2026-03-23) |
-1.77 | -15.97% | 8,651,400 | -239,200 | -2.4 |
8.09
11.07
9
|
|
12 tháng
(2025-09-23) |
-0.28 | -2.91% | 19,698,500 | -268,600 | -2.7 |
8.09
11.81
9
|
|
24 tháng
(2024-09-30) |
-1.26 | -11.90% | 34,862,157 | -1,343,399 | -14.5 |
7.53
12.37
9
|
|
36 tháng
(2023-10-04) |
-1.39 | -13.03% | 51,679,920 | -1,556,630 | -17.1 |
7.05
12.72
9
|
|
60 tháng
(2021-10-14) |
-3.41 | -26.83% | 225,008,102 | -93,900 | 8.5 |
4.76
16.05
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2021 |
5.72
|
227,972 | 5.65 | 5.72 | 5.52 | 0 | 0 | 0 |
| 13/04/2021 |
5.65
|
238,700 | 5.85 | 5.85 | 5.52 | 0 | 0 | 0 |
| 12/04/2021 |
5.85
|
438,596 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
| 09/04/2021 |
5.99
|
202,168 | 6.05 | 6.25 | 5.72 | 0 | 0 | 0 |
| 08/04/2021 |
6.05
|
458,042 | 5.52 | 6.05 | 5.52 | 0 | 0 | 0 |
| 07/04/2021 |
5.52
|
168,900 | 5.45 | 5.52 | 5.45 | 0 | 0 | 0 |
| 06/04/2021 |
5.45
|
75,812 | 5.39 | 5.45 | 5.32 | 0 | 0 | 0 |
| 05/04/2021 |
5.39
|
78,300 | 5.32 | 5.45 | 5.25 | 0 | 0 | 0 |
| 02/04/2021 |
5.32
|
64,400 | 5.19 | 5.39 | 5.12 | 10,000 | 0 | 0.1 |
| 01/04/2021 |
5.19
|
25,960 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
| 31/03/2021 |
5.19
|
4,600 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
| 30/03/2021 |
5.12
|
18,000 | 5.12 | 5.19 | 5.05 | 0 | 0 | 0 |
| 29/03/2021 |
5.12
|
37,700 | 5.19 | 5.19 | 5.12 | 6,000 | 0 | 0.0 |
| 26/03/2021 |
5.19
|
23,500 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 |
| 25/03/2021 |
5.25
|
10,790 | 5.25 | 5.25 | 5.19 | 0 | 0 | 0 |
| 24/03/2021 |
5.25
|
34,200 | 5.32 | 5.32 | 5.05 | 0 | 0 | 0 |
| 23/03/2021 |
5.32
|
10,910 | 5.39 | 5.39 | 5.25 | 4,000 | 0 | 0.0 |
| 22/03/2021 |
5.39
|
71,500 | 5.32 | 5.39 | 5.19 | 0 | 0 | 0 |
| 19/03/2021 |
5.32
|
8,449 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
| 18/03/2021 |
5.32
|
23,700 | 5.25 | 5.32 | 5.19 | 0 | 0 | 0 |
| 17/03/2021 |
5.25
|
41,800 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 16/03/2021 |
5.32
|
18,300 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 15/03/2021 |
5.32
|
7,800 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
| 12/03/2021 |
5.32
|
57,700 | 5.19 | 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 | 5.39 | 5.45 | 5.39 | 0 | 0 | 0 |
| 08/03/2021 |
5.39
|
200,633 | 5.19 | 5.59 | 5.19 | 0 | 700 | 0.0 |
| 05/03/2021 |
5.19
|
69,500 | 5.19 | 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 | 5.05 | 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 | 5.12 | 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 | 4.85 | 4.92 | 4.79 | 0 | 0 | 0 |
| 19/02/2021 |
4.85
|
32,400 | 4.79 | 4.85 | 4.72 | 1,600 | 0 | 0.0 |
| 18/02/2021 |
4.79
|
36,550 | 4.85 | 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 | 4.85 | 4.85 | 4.79 | 4,000 | 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 | 4.72 | 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 | 4.66 | 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 | 4.92 | 4.92 | 4.52 | 0 | 0 | 0 |
| 27/01/2021 |
4.92
|
66,210 | 5.05 | 5.05 | 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
|
312,900 | 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 | 5.05 | 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 | 5.05 | 5.12 | 4.99 | 0 | 0 | 0 |
| 13/01/2021 |
5.05
|
46,000 | 5.05 | 5.19 | 5.05 | 0 | 1,500 | 0.0 |
| 12/01/2021 |
5.05
|
26,000 | 5.12 | 5.19 | 5.05 | 0 | 300 | 0.0 |
| 11/01/2021 |
5.12
|
25,500 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 08/01/2021 |
5.19
|
37,000 | 5.12 | 5.19 | 5.05 | 0 | 1,400 | 0.0 |
| 07/01/2021 |
5.12
|
40,100 | 5.12 | 5.32 | 4.92 | 1,600 | 1,600 | 0 |
| 06/01/2021 |
5.12
|
75,900 | 5.19 | 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
|
84,800 | 5.32 | 5.39 | 5.19 | 1,900 | 0 | 0.0 |
| 31/12/2020 |
5.32
|
11,800 | 5.32 | 5.32 | 5.19 | 500 | 0 | 0.0 |
| 30/12/2020 |
5.32
|
64,801 | 5.52 | 5.52 | 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 | 4.85 | 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 | 4.85 | 4.99 | 4.72 | 0 | 0 | 0 |
| 21/12/2020 |
4.85
|
66,600 | 4.85 | 4.99 | 4.66 | 0 | 1,000 | 0.0 |
| 18/12/2020 |
4.85
|
68,960 | 4.79 | 5.19 | 4.52 | 0 | 100 | 0.0 |
| 17/12/2020 |
4.79
|
190,400 | 5.19 | 5.19 | 4.72 | 620 | 0 | 0.0 |
| 16/12/2020 |
5.19
|
420,579 | 5.12 | 5.59 | 5.12 | 1,000 | 4,200 | 0.0 |
| 15/12/2020 |
5.12
|
190,700 | 4.66 | 5.12 | 4.92 | 0 | 200 | 0.0 |
| 14/12/2020 |
4.66
|
255,991 | 4.26 | 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 | 4.19 | 4.19 | 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 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 27/11/2020 |
4.19
|
102,810 | 4.19 | 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 | 4.26 | 4.39 | 4.19 | 0 | 0 | 0 |
| 24/11/2020 |
4.26
|
35,510 | 4.26 | 4.32 | 4.19 | 0 | 0 | 0 |
| 23/11/2020 |
4.26
|
264,700 | 3.99 | 4.39 | 4.06 | 0 | 600 | 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 |