| 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) |
-0.40 | -2.52% | 29,900 | 2,500 | 0.0 |
15.30
15.90
15.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.52% | 52,000 | 2,500 | 0.0 |
15.30
16.50
15.90
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.27% | 82,900 | 4,700 | 0.1 |
15.30
16.50
15.90
|
|
6 tháng
(2025-09-19) |
-0.50 | -3.12% | 189,200 | 6,400 | 0.1 |
15.30
16.50
15.90
|
|
12 tháng
(2025-03-24) |
-1.35 | -7.99% | 1,210,700 | -52,200 | -0.9 |
14.49
19.20
15.90
|
|
24 tháng
(2024-03-28) |
0.55 | 3.70% | 1,698,373 | -32,530 | -0.6 |
14.49
19.20
15.90
|
|
36 tháng
(2023-04-03) |
4.83 | 45.25% | 2,485,319 | 23,936 | 0.4 |
9.25
19.20
15.90
|
|
60 tháng
(2021-04-13) |
10.43 | 205.67% | 5,160,764 | 99,440 | 0.8 |
4.33
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/07/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 03/07/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 02/07/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 01/07/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 30/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 29/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 26/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 25/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 24/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 23/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 22/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 19/06/2020 |
5.75
|
100 | 5.05 | 5.75 | 5.75 | 0 | 0 | 0 |
| 18/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 17/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 15/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 11/06/2020 |
5.05
|
100 | 4.46 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/06/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 09/06/2020 |
4.46
|
0 | 4.52 | 4.46 | 4.46 | 0 | 0 | 0 |
| 08/06/2020 |
4.52
|
10,100 | 4.34 | 4.99 | 4.46 | 0 | 0 | 0 |
| 05/06/2020 |
4.34
|
0 | 4.40 | 4.34 | 4.34 | 0 | 0 | 0 |
| 04/06/2020 |
4.40
|
5,100 | 4.05 | 4.46 | 4.28 | 0 | 0 | 0 |
| 03/06/2020 |
4.05
|
300 | 3.70 | 4.23 | 3.52 | 0 | 0 | 0 |
| 02/06/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/06/2020 |
3.70
|
100 | 3.23 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/05/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 28/05/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 27/05/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 26/05/2020 |
3.23
|
1,000 | 3.52 | 3.52 | 3.23 | 0 | 0 | 0 |
| 25/05/2020 |
3.52
|
6,100 | 3.29 | 3.64 | 3.52 | 0 | 0 | 0 |
| 22/05/2020 |
3.29
|
5,100 | 2.88 | 3.29 | 3.23 | 0 | 0 | 0 |
| 21/05/2020 |
2.88
|
100 | 2.52 | 2.88 | 2.88 | 0 | 0 | 0 |
| 20/05/2020 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
| 19/05/2020 |
2.52
|
3,500 | 2.70 | 2.70 | 2.46 | 0 | 0 | 0 |
| 18/05/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 15/05/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 14/05/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 13/05/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 12/05/2020 |
2.70
|
100 | 3.11 | 3.11 | 2.70 | 0 | 0 | 0 |
| 11/05/2020 |
3.11
|
100 | 3.64 | 3.64 | 3.11 | 0 | 0 | 0 |
| 08/05/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 07/05/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 06/05/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 05/05/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 04/05/2020 |
3.64
|
100 | 3.17 | 3.64 | 3.64 | 0 | 0 | 0 |
| 29/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 27/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/04/2020 |
3.17
|
200 | 3.70 | 3.70 | 3.17 | 0 | 0 | 0 |
| 23/04/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/04/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/04/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/04/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/04/2020 |
3.70
|
0 | 3.52 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/04/2020 |
3.52
|
300 | 3.99 | 4.23 | 3.40 | 0 | 0 | 0 |
| 15/04/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/04/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/04/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/04/2020 |
3.99
|
100 | 3.52 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/04/2020 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 08/04/2020 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 07/04/2020 |
3.52
|
129 | 3.11 | 3.52 | 3.52 | 0 | 0 | 0 |
| 06/04/2020 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/04/2020 |
3.11
|
100 | 2.76 | 3.11 | 3.11 | 0 | 0 | 0 |
| 01/04/2020 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 31/03/2020 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 30/03/2020 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 27/03/2020 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 26/03/2020 |
2.76
|
100 | 2.41 | 2.76 | 2.76 | 0 | 0 | 0 |
| 25/03/2020 |
2.41
|
2 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
| 24/03/2020 |
2.41
|
100 | 2.76 | 2.76 | 2.41 | 0 | 0 | 0 |
| 23/03/2020 |
2.76
|
100 | 3.23 | 3.23 | 2.76 | 0 | 0 | 0 |
| 20/03/2020 |
3.23
|
0 | 3.52 | 3.23 | 3.23 | 0 | 0 | 0 |
| 19/03/2020 |
3.52
|
301 | 3.17 | 3.52 | 2.70 | 0 | 0 | 0 |
| 18/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 13/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 12/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 11/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 10/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 09/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 06/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 05/03/2020 |
3.17
|
100 | 2.76 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/03/2020 |
2.76
|
100 | 3.23 | 3.23 | 2.76 | 0 | 0 | 0 |
| 03/03/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 02/03/2020 |
3.23
|
100 | 2.82 | 3.23 | 3.23 | 0 | 0 | 0 |
| 28/02/2020 |
2.82
|
100 | 3.29 | 3.29 | 2.82 | 0 | 0 | 0 |
| 27/02/2020 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/02/2020 |
3.29
|
0 | 3.40 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/02/2020 |
3.40
|
600 | 3.23 | 3.40 | 3.17 | 0 | 0 | 0 |
| 24/02/2020 |
3.23
|
1,104 | 2.93 | 3.23 | 2.52 | 0 | 0 | 0 |
| 21/02/2020 |
2.93
|
100 | 3.40 | 3.40 | 2.93 | 0 | 0 | 0 |
| 20/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/02/2020 |
3.40
|
4,000 | 3.99 | 3.99 | 3.40 | 0 | 0 | 0 |
| 17/02/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/02/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/02/2020 |
3.99
|
102 | 4.64 | 4.64 | 3.99 | 0 | 0 | 0 |