| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-3.70 | -20.11% | 659,200 | 1,400 | 0.0 |
14.40
18.60
14.50
|
|
2 tháng
(2026-01-19) |
-6.30 | -30% | 1,619,300 | 1,800 | 0.0 |
14.40
21
14.50
|
|
3 tháng
(2025-12-18) |
-3.20 | -17.88% | 2,758,200 | 1,500 | 0.0 |
14.40
23.30
14.50
|
|
6 tháng
(2025-09-19) |
-14.80 | -50.17% | 7,089,000 | 1,900 | 0.0 |
14.40
29.60
14.50
|
|
12 tháng
(2025-03-24) |
0.40 | 2.80% | 21,618,000 | 2,300 | 0.3 |
11.90
29.60
14.50
|
|
24 tháng
(2024-03-28) |
8.70 | 145% | 50,795,029 | -2,600 | 0.3 |
5.70
29.60
14.50
|
|
36 tháng
(2023-04-03) |
11.30 | 332.35% | 60,169,978 | 3,317,400 | 16.2 |
2.80
29.60
14.50
|
|
60 tháng
(2021-04-13) |
8 | 119.40% | 72,872,305 | 3,315,900 | 16.2 |
2.80
29.60
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2020 |
4.10
|
4,800 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 19/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/11/2020 |
3.60
|
8,600 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/11/2020 |
3.20
|
0 | 3.60 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/11/2020 |
3.60
|
46,706 | 3.30 | 3.60 | 3.10 | 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 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/11/2020 |
3.30
|
0 | 3.40 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2020 |
3.40
|
68,500 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
| 29/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/10/2020 |
3.50
|
73,400 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
| 22/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/10/2020 |
4.10
|
0 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/10/2020 |
3.90
|
50,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 15/10/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/10/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/10/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/10/2020 |
4.40
|
0 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/10/2020 |
4.20
|
40,801 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 08/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/10/2020 |
4.50
|
0 | 4.70 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/10/2020 |
4.70
|
17,301 | 4.50 | 4.90 | 4.30 | 0 | 0 | 0 |
| 01/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/09/2020 |
4.50
|
0 | 4.60 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/09/2020 |
4.60
|
108,229 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |
| 24/09/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/09/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/09/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/09/2020 |
4.20
|
0 | 4.30 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/09/2020 |
4.30
|
104,300 | 3.80 | 4.30 | 3.40 | 0 | 0 | 0 |
| 17/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/09/2020 |
3.80
|
0 | 3.90 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/09/2020 |
3.90
|
186,910 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 10/09/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/09/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/09/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/09/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/09/2020 |
3.40
|
68,000 | 3 | 3.40 | 2.80 | 0 | 0 | 0 |
| 03/09/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 01/09/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/08/2020 |
3
|
0 | 3.10 | 3 | 3 | 0 | 0 | 0 |
| 28/08/2020 |
3.10
|
70,601 | 2.90 | 3.10 | 2.60 | 0 | 0 | 0 |
| 27/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 25/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 21/08/2020 |
2.90
|
117,210 | 2.90 | 3 | 2.50 | 0 | 0 | 0 |
| 20/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 19/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 18/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 17/08/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/08/2020 |
2.90
|
172,800 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 12/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 11/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 10/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 07/08/2020 |
2.80
|
38,000 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
| 06/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 05/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 04/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 03/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 31/07/2020 |
2.80
|
124,792 | 2.60 | 2.90 | 2.50 | 0 | 0 | 0 |
| 30/07/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 29/07/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 28/07/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 27/07/2020 |
2.60
|
0 | 2.70 | 2.60 | 2.60 | 0 | 0 | 0 |
| 24/07/2020 |
2.70
|
360,000 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
| 23/07/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 22/07/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 21/07/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 20/07/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 17/07/2020 |
2.40
|
110,700 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |
| 16/07/2020 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 15/07/2020 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 14/07/2020 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 13/07/2020 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 10/07/2020 |
2.10
|
16,226 | 1.90 | 2.10 | 2.10 | 0 | 0 | 0 |
| 09/07/2020 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 08/07/2020 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 07/07/2020 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 06/07/2020 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 03/07/2020 |
1.90
|
8,300 | 1.70 | 1.90 | 1.90 | 0 | 0 | 0 |