| 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) |
0.40 | 6.56% | 3,500 | 0 | 0 |
6.10
7.10
7.10
|
|
2 tháng
(2026-04-20) |
0.10 | 1.56% | 18,100 | 2,000 | 0 |
5.90
7.10
7.10
|
|
3 tháng
(2026-03-23) |
0.20 | 3.17% | 25,200 | 2,300 | 0.0 |
5.90
7.10
7.10
|
|
6 tháng
(2025-12-22) |
-1.20 | -15.58% | 56,300 | -200 | -0.0 |
5.80
8.10
7.10
|
|
12 tháng
(2025-06-24) |
-2.10 | -24.42% | 195,600 | -200 | -0.0 |
5.80
10
7.10
|
|
24 tháng
(2024-07-01) |
3.10 | 91.18% | 2,750,364 | -52,037 | 2.1 |
2.90
10.90
7.10
|
|
36 tháng
(2023-07-05) |
2.70 | 71.05% | 5,344,268 | -48,221 | 2.1 |
2.90
10.90
7.10
|
|
60 tháng
(2021-07-15) |
2 | 44.44% | 19,014,275 | -173,637 | 4.5 |
2.60
16
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 05/08/2020 |
5.30
|
175 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/08/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/08/2020 |
4.90
|
300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 31/07/2020 |
4.50
|
100 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2020 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 100 | 0 | 0.0 |
| 29/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/07/2020 |
3.90
|
600 | 3.60 | 3.90 | 3.90 | 600 | 0 | 0.0 |
| 21/07/2020 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/07/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/07/2020 |
3.60
|
9,310 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2020 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 14/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/07/2020 |
3.80
|
1,030 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/07/2020 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/06/2020 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/06/2020 |
3.90
|
115 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/06/2020 |
3.90
|
700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/06/2020 |
3.80
|
1,570 | 4.20 | 4.60 | 3.80 | 200 | 0 | 0.0 |
| 22/06/2020 |
4.20
|
900 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/06/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |