| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-4.80 | -10% | 2,600 | 1,000 | 0 |
43.20
48
43.20
|
|
2 tháng
(2026-06-01) |
-4.30 | -9.05% | 6,000 | -100 | 0 |
43.20
49
43.20
|
|
3 tháng
(2026-05-04) |
-5.65 | -11.57% | 21,500 | 3,300 | 0 |
43.20
49
43.20
|
|
6 tháng
(2026-01-30) |
-2.27 | -4.98% | 201,100 | -91,900 | -4.2 |
41.40
49.24
43.20
|
|
12 tháng
(2025-08-04) |
-10.03 | -18.84% | 432,500 | -185,100 | -8.5 |
41.40
55.03
43.20
|
|
24 tháng
(2024-08-08) |
-7.08 | -14.09% | 586,600 | -194,530 | -8.8 |
40.70
62.90
43.20
|
|
36 tháng
(2023-08-14) |
4.31 | 11.10% | 705,900 | -162,430 | -7.2 |
36.70
62.90
43.20
|
|
60 tháng
(2021-08-24) |
17.18 | 66.02% | 874,700 | -153,650 | -25.3 |
25.24
62.90
43.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2020 |
16.77
|
60 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| 02/12/2020 |
16.77
|
80 | 17.78 | 17.78 | 16.77 | 0 | 0 | 0 |
| 01/12/2020 |
17.78
|
40 | 16.62 | 17.78 | 17.78 | 0 | 0 | 0 |
| 30/11/2020 |
16.62
|
30 | 17.60 | 17.60 | 16.58 | 0 | 0 | 0 |
| 27/11/2020 |
17.60
|
1,110 | 18.27 | 18.27 | 17.60 | 0 | 0 | 0 |
| 26/11/2020 |
18.27
|
60 | 17.52 | 18.27 | 18.27 | 0 | 0 | 0 |
| 25/11/2020 |
17.52
|
990 | 18.72 | 19.88 | 17.41 | 0 | 0 | 0 |
| 24/11/2020 |
18.72
|
440 | 20.10 | 20.10 | 18.72 | 0 | 0 | 0 |
| 23/11/2020 |
20.10
|
360 | 20.10 | 20.10 | 20.10 | 160 | 0 | 0.0 |
| 20/11/2020 |
20.10
|
730 | 18.79 | 20.10 | 19.47 | 570 | 0 | 0.0 |
| 19/11/2020 |
18.79
|
880 | 17.60 | 18.79 | 18.72 | 0 | 0 | 0 |
| 18/11/2020 |
17.60
|
1,610 | 16.47 | 17.60 | 16.47 | 0 | 1,560 | -0.0 |
| 17/11/2020 |
16.47
|
140 | 17.41 | 18.61 | 16.47 | 0 | 0 | 0 |
| 16/11/2020 |
17.41
|
10 | 18.72 | 18.72 | 17.41 | 0 | 0 | 0 |
| 13/11/2020 |
18.72
|
100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 12/11/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 11/11/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 10/11/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 09/11/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 06/11/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 05/11/2020 |
18.72
|
20 | 18.57 | 18.72 | 18.72 | 0 | 0 | 0 |
| 04/11/2020 |
18.57
|
20 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 03/11/2020 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 02/11/2020 |
18.57
|
100 | 18.34 | 18.57 | 18.57 | 0 | 0 | 0 |
| 30/10/2020 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
| 29/10/2020 |
18.34
|
10 | 17.86 | 18.34 | 18.34 | 0 | 0 | 0 |
| 28/10/2020 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 27/10/2020 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 26/10/2020 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 23/10/2020 |
17.86
|
10 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 22/10/2020 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 21/10/2020 |
17.86
|
10 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 20/10/2020 |
17.86
|
100 | 16.70 | 17.86 | 17.86 | 0 | 0 | 0 |
| 19/10/2020 |
16.70
|
10 | 17.82 | 17.82 | 16.70 | 0 | 0 | 0 |
| 16/10/2020 |
17.82
|
240 | 19.09 | 19.09 | 17.82 | 50 | 0 | 0.0 |
| 15/10/2020 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 14/10/2020 |
19.09
|
10 | 17.97 | 19.09 | 19.09 | 0 | 0 | 0 |
| 13/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 12/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 09/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 08/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 07/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 06/10/2020 |
17.97
|
370 | 17.97 | 17.97 | 16.85 | 270 | 0 | 0.0 |
| 05/10/2020 |
17.97
|
2,260 | 17.97 | 17.97 | 17.97 | 2,260 | 0 | 0.1 |
| 02/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 01/10/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 30/09/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 29/09/2020 |
17.97
|
200 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 28/09/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 25/09/2020 |
17.97
|
1,000 | 17.22 | 17.97 | 17.97 | 0 | 0 | 0 |
| 24/09/2020 |
17.22
|
300 | 17.97 | 17.97 | 17.22 | 0 | 0 | 0 |
| 23/09/2020 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 22/09/2020 |
17.97
|
1,090 | 17.97 | 17.97 | 17.22 | 0 | 0 | 0 |
| 21/09/2020 |
17.97
|
1,090 | 17.22 | 17.97 | 17.22 | 0 | 0 | 0 |
| 18/09/2020 |
17.22
|
5,280 | 17.22 | 17.22 | 16.10 | 0 | 0 | 0 |
| 17/09/2020 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 16/09/2020 |
17.22
|
40 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 15/09/2020 |
17.22
|
190 | 16.10 | 17.22 | 17.22 | 0 | 0 | 0 |
| 14/09/2020 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/09/2020 |
16.10
|
140 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 |
| 10/09/2020 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 09/09/2020 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 08/09/2020 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 07/09/2020 |
16.85
|
130 | 17.97 | 17.97 | 16.85 | 0 | 0 | 0 |
| 04/09/2020 |
17.97
|
10 | 17.41 | 17.97 | 17.97 | 0 | 0 | 0 |
| 03/09/2020 |
17.41
|
10 | 18.72 | 18.72 | 17.41 | 0 | 10 | -0.0 |
| 01/09/2020 |
18.72
|
10 | 17.97 | 18.72 | 18.72 | 0 | 0 | 0 |
| 31/08/2020 |
17.97
|
300 | 16.96 | 17.97 | 17.97 | 20 | 0 | 0.0 |
| 28/08/2020 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 27/08/2020 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 26/08/2020 |
16.96
|
10 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 25/08/2020 |
16.96
|
60 | 16.96 | 16.96 | 15.84 | 0 | 10 | -0.0 |
| 24/08/2020 |
16.96
|
20 | 16.96 | 16.96 | 15.80 | 0 | 10 | -0.0 |
| 21/08/2020 |
16.96
|
10 | 16.92 | 16.96 | 16.96 | 0 | 0 | 0 |
| 20/08/2020 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 19/08/2020 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 18/08/2020 |
16.92
|
30 | 15.84 | 16.92 | 16.92 | 0 | 0 | 0 |
| 17/08/2020 |
15.84
|
10 | 16.55 | 16.55 | 15.84 | 0 | 0 | 0 |
| 14/08/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 13/08/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 12/08/2020 |
16.55
|
10 | 16.40 | 16.55 | 16.55 | 0 | 0 | 0 |
| 11/08/2020 |
16.40
|
10 | 15.35 | 16.40 | 16.40 | 0 | 0 | 0 |
| 10/08/2020 |
15.35
|
10 | 16.10 | 16.10 | 15.35 | 0 | 10 | -0.0 |
| 07/08/2020 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/08/2020 |
16.10
|
10 | 17.22 | 17.22 | 16.10 | 0 | 10 | -0.0 |
| 05/08/2020 |
17.22
|
40 | 17.22 | 17.22 | 17.22 | 40 | 0 | 0.0 |
| 04/08/2020 |
17.22
|
600 | 17.22 | 17.37 | 17.22 | 500 | 0 | 0.0 |
| 03/08/2020 |
17.22
|
110 | 16.14 | 17.22 | 16.77 | 0 | 0 | 0 |
| 31/07/2020 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 30/07/2020 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 10 | -0.0 |
| 29/07/2020 |
16.14
|
2,290 | 17.33 | 17.33 | 16.14 | 0 | 10 | -0.0 |
| 28/07/2020 |
17.33
|
10 | 18.61 | 18.61 | 17.33 | 0 | 10 | -0.0 |
| 27/07/2020 |
18.61
|
10 | 19.99 | 19.99 | 18.61 | 0 | 10 | -0.0 |
| 24/07/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 23/07/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 22/07/2020 |
19.99
|
2,280 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 21/07/2020 |
19.99
|
60 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 20/07/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 17/07/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 16/07/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |