| 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) |
-0.80 | -10.81% | 11,700 | -2,500 | -0.0 |
5.80
7.40
6.20
|
|
2 tháng
(2026-01-19) |
-0.40 | -5.71% | 18,500 | -2,500 | -0.0 |
5.80
8
6.20
|
|
3 tháng
(2025-12-18) |
-0.90 | -12% | 28,000 | -2,500 | -0.0 |
5.80
8.10
6.20
|
|
6 tháng
(2025-09-19) |
-2.70 | -29.03% | 72,900 | -2,500 | -0.0 |
5.80
9.30
6.20
|
|
12 tháng
(2025-03-24) |
-1.90 | -22.35% | 769,500 | 117,263 | 1.4 |
5.80
10.90
6.20
|
|
24 tháng
(2024-03-28) |
2.70 | 69.23% | 3,275,425 | -49,437 | 2.1 |
2.90
10.90
6.20
|
|
36 tháng
(2023-04-03) |
3.50 | 112.90% | 5,839,428 | -53,537 | 2.1 |
2.90
10.90
6.20
|
|
60 tháng
(2021-04-13) |
-0.70 | -9.59% | 19,761,472 | -79,554 | 5.0 |
2.60
16
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2020 |
3
|
1,090 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3
|
10,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 22/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2020 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/12/2020 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
90 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/12/2020 |
3.20
|
2,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/12/2020 |
3.40
|
40 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/12/2020 |
3.40
|
200 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
130 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.40
|
300 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/11/2020 |
3.10
|
550 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/11/2020 |
3.40
|
503 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/11/2020 |
3.70
|
207 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/11/2020 |
4.10
|
14 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2020 |
4.10
|
100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 11/11/2020 |
4.50
|
1,400 | 4.50 | 4.50 | 4.10 | 1,300 | 0 | 0.0 |
| 10/11/2020 |
4.50
|
2,500 | 4.10 | 4.50 | 4.10 | 1,000 | 0 | 0.0 |
| 09/11/2020 |
4.10
|
600 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/11/2020 |
3.80
|
200 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/11/2020 |
3.60
|
6,800 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/11/2020 |
3.30
|
1,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/11/2020 |
3.50
|
300 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/11/2020 |
3.20
|
600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/10/2020 |
3.40
|
200 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/10/2020 |
3.30
|
340 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/10/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/10/2020 |
3.20
|
900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 26/10/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/10/2020 |
3.30
|
3,700 | 3 | 3.30 | 2.70 | 0 | 0 | 0 |
| 21/10/2020 |
3
|
4,030 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 20/10/2020 |
3.20
|
2,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 19/10/2020 |
3.50
|
700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/10/2020 |
3.70
|
300 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/10/2020 |
3.40
|
200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/10/2020 |
3.60
|
100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/10/2020 |
3.90
|
200 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/10/2020 |
3.60
|
300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/10/2020 |
3.90
|
600 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 08/10/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/10/2020 |
3.80
|
3,600 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 06/10/2020 |
3.60
|
73 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/10/2020 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/10/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2020 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/09/2020 |
3.60
|
500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/09/2020 |
3.90
|
400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 28/09/2020 |
4
|
1,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 25/09/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/09/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/09/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/09/2020 |
4.40
|
5,900 | 4.10 | 4.40 | 3.70 | 0 | 2,300 | -0.0 |
| 21/09/2020 |
4.10
|
2,234 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 18/09/2020 |
4.10
|
40 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/09/2020 |
4.10
|
200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 16/09/2020 |
4.50
|
215 | 4.10 | 4.50 | 4.50 | 2 | 0 | 0.0 |
| 15/09/2020 |
4.10
|
5,000 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 14/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/09/2020 |
4.50
|
200 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/09/2020 |
4.10
|
15 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/09/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/09/2020 |
4.10
|
1,000 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 31/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/08/2020 |
4.50
|
1 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/08/2020 |
4.50
|
300 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/08/2020 |
4.10
|
1,710 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 13/08/2020 |
4.50
|
100 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 12/08/2020 |
5
|
300 | 4.70 | 5 | 4.30 | 0 | 0 | 0 |
| 11/08/2020 |
4.70
|
100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 10/08/2020 |
5.20
|
400 | 5.70 | 6.10 | 5.20 | 0 | 0 | 0 |
| 07/08/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/08/2020 |
5.70
|
212 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |