| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1 | -18.52% | 175,600 | 0 | 0 |
4.40
5.50
4.60
|
|
2 tháng
(2026-06-01) |
-1.30 | -22.81% | 371,500 | 0 | 0 |
4.40
5.80
4.60
|
|
3 tháng
(2026-05-04) |
-1.50 | -25.42% | 947,600 | 0 | 0 |
4.40
6.50
4.60
|
|
6 tháng
(2026-02-02) |
0.40 | 10% | 5,925,900 | -3,706 | -0.0 |
3.70
9.70
4.60
|
|
12 tháng
(2025-08-04) |
0 | 0% | 7,937,300 | -3,706 | -0.0 |
3.40
9.70
4.60
|
|
24 tháng
(2024-08-09) |
0.20 | 4.76% | 13,990,016 | -7,606 | -0.0 |
3.10
9.70
4.60
|
|
36 tháng
(2023-08-15) |
-1.40 | -24.14% | 18,034,814 | -3,106 | -0.0 |
3.10
9.70
4.60
|
|
60 tháng
(2021-08-25) |
-0.20 | -4.35% | 39,104,145 | 24,194 | 0.1 |
3.10
22.30
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2020 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/12/2020 |
3.90
|
100 | 3.50 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/12/2020 |
3.50
|
200 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
| 04/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/12/2020 |
4.10
|
10,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/12/2020 |
4.10
|
2,100 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
| 30/11/2020 |
3.60
|
15,600 | 3.20 | 3.60 | 3 | 0 | 0 | 0 |
| 27/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2020 |
3.20
|
110 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/11/2020 |
3.10
|
3,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/11/2020 |
3.20
|
2,200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/11/2020 |
3.10
|
3,200 | 2.80 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/11/2020 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 19/11/2020 |
2.80
|
0 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
| 18/11/2020 |
2.70
|
3,500 | 3.50 | 3.50 | 2.70 | 0 | 0 | 0 |
| 17/11/2020 |
3.50
|
3,600 | 3.10 | 3.50 | 2.70 | 0 | 0 | 0 |
| 16/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/11/2020 |
3.10
|
2,800 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 12/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/11/2020 |
3.60
|
8,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/11/2020 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2020 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/10/2020 |
3.30
|
34 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/10/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/10/2020 |
3.30
|
340 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/10/2020 |
3
|
8,900 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 19/10/2020 |
3.20
|
1,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 16/10/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/10/2020 |
3.30
|
7,000 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 14/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/10/2020 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/10/2020 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/10/2020 |
3.60
|
500 | 3.10 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/10/2020 |
3.10
|
8,500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 07/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/10/2020 |
3.50
|
5,000 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 05/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/10/2020 |
3.90
|
6,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/09/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/09/2020 |
3.90
|
3,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/09/2020 |
4
|
6,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/09/2020 |
4
|
2,500 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 24/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/09/2020 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/09/2020 |
4.50
|
2,000 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 15/09/2020 |
5.20
|
1 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/08/2020 |
5.20
|
100 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/08/2020 |
4.70
|
900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/08/2020 |
4.70
|
300 | 4.20 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/08/2020 |
4.20
|
800 | 3.40 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/08/2020 |
3.40
|
300 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 24/08/2020 |
3.80
|
100 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 21/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/08/2020 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/08/2020 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 31/07/2020 |
4.40
|
0 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/07/2020 |
4.20
|
800 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/07/2020 |
4.20
|
200 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
| 28/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |