| 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) |
5.30 | 9.69% | 3,200 | 0 | 0 |
54.70
63
60
|
|
2 tháng
(2026-01-19) |
11.50 | 23.71% | 425,800 | 0 | 0 |
46.10
63
60
|
|
3 tháng
(2025-12-18) |
37 | 160.87% | 562,700 | 0 | 0 |
23
63
60
|
|
6 tháng
(2025-09-19) |
27 | 81.82% | 579,100 | -800 | -0.0 |
23
63
60
|
|
12 tháng
(2025-03-24) |
33.12 | 123.25% | 1,985,400 | -800 | -0.0 |
16.76
63
60
|
|
24 tháng
(2024-03-28) |
31.28 | 108.90% | 3,902,372 | 0 | -0 |
16.76
63
60
|
|
36 tháng
(2023-04-03) |
46.32 | 338.52% | 8,353,317 | -300 | -0.0 |
12.16
63
60
|
|
60 tháng
(2021-04-13) |
53.03 | 760.51% | 10,442,045 | -209 | -0.0 |
6.75
63
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2020 |
4.18
|
600 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
| 04/08/2020 |
4.18
|
8,000 | 4.11 | 4.18 | 4.18 | 0 | 0 | 0 |
| 03/08/2020 |
4.11
|
10,110 | 3.74 | 4.11 | 4.11 | 0 | 0 | 0 |
| 31/07/2020 |
3.74
|
100 | 4.11 | 4.11 | 3.74 | 0 | 0 | 0 |
| 30/07/2020 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 29/07/2020 |
4.11
|
600 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 28/07/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 27/07/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 24/07/2020 |
4.33
|
1,000 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
| 23/07/2020 |
4.40
|
9,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2020 |
4.40
|
3,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 21/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/07/2020 |
4.70
|
3,250 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/07/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/07/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/07/2020 |
4.40
|
1,600 | 4.33 | 4.40 | 4.26 | 0 | 0 | 0 |
| 14/07/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 13/07/2020 |
4.33
|
5,300 | 4.40 | 4.84 | 4.33 | 0 | 0 | 0 |
| 10/07/2020 |
4.40
|
200 | 4.04 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/07/2020 |
4.04
|
2,100 | 3.67 | 4.04 | 4.04 | 0 | 0 | 0 |
| 08/07/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 07/07/2020 |
3.67
|
100 | 3.82 | 3.82 | 3.67 | 0 | 100 | -0.0 |
| 06/07/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 03/07/2020 |
3.82
|
100 | 4.04 | 4.04 | 3.82 | 0 | 0 | 0 |
| 02/07/2020 |
4.04
|
5,600 | 4.40 | 4.84 | 4.04 | 100 | 5,400 | -0.0 |
| 01/07/2020 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/06/2020 |
4.40
|
100 | 4.84 | 4.84 | 4.40 | 0 | 0 | 0 |
| 29/06/2020 |
4.84
|
100 | 5.36 | 5.36 | 4.84 | 0 | 0 | 0 |
| 26/06/2020 |
5.36
|
18,200 | 5.36 | 5.80 | 5.36 | 0 | 18,100 | -0.1 |
| 25/06/2020 |
5.36
|
5,300 | 4.92 | 5.36 | 5.06 | 0 | 0 | 0 |
| 24/06/2020 |
4.92
|
100 | 4.48 | 4.92 | 4.92 | 100 | 0 | 0.0 |
| 23/06/2020 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 22/06/2020 |
4.48
|
16,400 | 4.84 | 5.28 | 4.40 | 0 | 14,200 | -0.1 |
| 19/06/2020 |
4.84
|
12,300 | 4.40 | 4.84 | 4.84 | 0 | 12,300 | -0.1 |
| 18/06/2020 |
4.40
|
12,300 | 4.70 | 5.14 | 4.40 | 100 | 0 | 0.0 |
| 17/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/06/2020 |
4.70
|
100 | 4.33 | 4.70 | 4.70 | 100 | 0 | 0.0 |
| 12/06/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 11/06/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 10/06/2020 |
4.33
|
100 | 4.77 | 4.77 | 4.33 | 0 | 0 | 0 |
| 09/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 08/06/2020 |
4.77
|
900 | 5.14 | 5.14 | 4.77 | 0 | 0 | 0 |
| 05/06/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/06/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/06/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/06/2020 |
5.14
|
100 | 4.70 | 5.14 | 5.14 | 100 | 0 | 0.0 |
| 01/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/05/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/05/2020 |
4.70
|
100 | 4.33 | 4.70 | 4.70 | 100 | 0 | 0.0 |
| 27/05/2020 |
4.33
|
6,900 | 4.26 | 4.33 | 4.33 | 0 | 6,900 | 0 |
| 26/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 25/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/05/2020 |
4.26
|
200 | 4.26 | 4.62 | 4.26 | 100 | 0 | 0.0 |
| 21/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 20/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/05/2020 |
4.26
|
900 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
| 18/05/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/05/2020 |
4.40
|
2,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 14/05/2020 |
4.70
|
2,600 | 4.33 | 4.70 | 4.70 | 100 | 0 | 0.0 |
| 13/05/2020 |
4.33
|
100 | 4.18 | 4.33 | 4.33 | 0 | 0 | 0 |
| 12/05/2020 |
4.18
|
100 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
| 11/05/2020 |
4.40
|
2,000 | 4.11 | 4.40 | 4.11 | 0 | 1,900 | -0.0 |
| 08/05/2020 |
4.11
|
1,200 | 3.74 | 4.11 | 4.04 | 0 | 0 | 0 |
| 07/05/2020 |
3.74
|
100 | 4.04 | 4.04 | 3.74 | 0 | 0 | 0 |
| 06/05/2020 |
4.04
|
1,000 | 3.82 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/05/2020 |
3.82
|
1,300 | 4.18 | 4.18 | 3.82 | 0 | 0 | 0 |
| 04/05/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 27/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 24/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 23/04/2020 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 22/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 21/04/2020 |
4.18
|
1,100 | 4.04 | 4.18 | 4.04 | 0 | 0 | 0 |
| 20/04/2020 |
4.04
|
600 | 3.67 | 4.04 | 4.04 | 0 | 0 | 0 |
| 17/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 16/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 15/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 14/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 08/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 07/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 03/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 01/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 31/03/2020 |
3.67
|
1,400 | 3.96 | 3.96 | 3.67 | 0 | 0 | 0 |
| 30/03/2020 |
3.96
|
6,700 | 4.40 | 4.40 | 3.96 | 0 | 0 | 0 |
| 27/03/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/03/2020 |
4.40
|
400 | 4.11 | 4.40 | 4.04 | 0 | 0 | 0 |
| 25/03/2020 |
4.11
|
12,500 | 3.74 | 4.11 | 3.67 | 0 | 0 | 0 |
| 24/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 23/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 20/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 19/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 18/03/2020 |
3.74
|
1,000 | 3.45 | 3.74 | 3.74 | 0 | 0 | 0 |
| 17/03/2020 |
3.45
|
100 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
| 16/03/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |