| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.60 | 4.92% | 448,600 | 0 | 0 |
11.50
14.60
13.30
|
|
2 tháng
(2026-04-20) |
1.30 | 11.30% | 782,400 | 0 | 0 |
10.80
14.60
13.30
|
|
3 tháng
(2026-03-23) |
-1.20 | -8.57% | 1,120,200 | 0 | 0 |
10.70
15.80
13.30
|
|
6 tháng
(2025-12-22) |
4 | 45.45% | 1,585,600 | 0 | 0 |
8.80
18.80
13.30
|
|
12 tháng
(2025-06-24) |
1.90 | 17.43% | 2,912,500 | 0 | 0 |
8.80
18.80
13.30
|
|
24 tháng
(2024-07-01) |
-2.60 | -16.88% | 3,829,808 | 0 | 0 |
8.80
26.90
13.30
|
|
36 tháng
(2023-07-05) |
6 | 88.24% | 6,254,875 | 0 | 0 |
5.40
26.90
13.30
|
|
60 tháng
(2021-07-15) |
8.60 | 204.76% | 10,306,887 | 0 | 0 |
3.60
26.90
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/02/2021 |
4.40
|
400 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/01/2021 |
4.10
|
0 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/01/2021 |
4
|
1,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/01/2021 |
4
|
100 | 4.10 | 4.10 | 4 | 0 | 100 | -0.0 |
| 26/01/2021 |
4.10
|
7,200 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 25/01/2021 |
4
|
200 | 4.40 | 4.40 | 4 | 0 | 200 | -0.0 |
| 22/01/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/01/2021 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/01/2021 |
4.10
|
0 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/01/2021 |
4
|
1,600 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 18/01/2021 |
4.60
|
2,102 | 4.10 | 4.70 | 4 | 0 | 100 | -0.0 |
| 15/01/2021 |
4.10
|
800 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/01/2021 |
3.90
|
600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/01/2021 |
4
|
5,900 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
5,000 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 11/01/2021 |
4.20
|
2,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/01/2021 |
4.20
|
18,700 | 3.90 | 4.20 | 4.10 | 0 | 100 | -0.0 |
| 07/01/2021 |
3.90
|
5,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/01/2021 |
4
|
18,600 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
| 05/01/2021 |
3.90
|
0 | 4 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/01/2021 |
4
|
1,100 | 3.80 | 4 | 3.40 | 0 | 0 | 0 |
| 31/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/12/2020 |
3.80
|
6 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/12/2020 |
3.80
|
400 | 3.40 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/12/2020 |
3.40
|
500 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/12/2020 |
3.10
|
7,200 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/12/2020 |
3.50
|
100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/12/2020 |
3.60
|
1,400 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/12/2020 |
3.20
|
6,200 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 04/12/2020 |
3.70
|
8,600 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 03/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/11/2020 |
4.30
|
100 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 16/11/2020 |
5
|
100 | 4.40 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2020 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/11/2020 |
4
|
10 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/11/2020 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/10/2020 |
4
|
100 | 3.60 | 4 | 4 | 0 | 0 | 0 |
| 27/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/10/2020 |
3.60
|
6,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/10/2020 |
3.60
|
600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 19/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/10/2020 |
4.20
|
2 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2020 |
4.20
|
602 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/10/2020 |
4
|
4,200 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 30/09/2020 |
3.80
|
1 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/09/2020 |
3.80
|
1 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/09/2020 |
3.80
|
900 | 3.70 | 3.80 | 3.60 | 0 | 100 | -0.0 |
| 22/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |