| 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) |
2.10 | 11.41% | 1,226,300 | 0 | 0 |
16.10
21.40
19.90
|
|
2 tháng
(2026-01-19) |
1.70 | 9.04% | 2,856,400 | 0 | 0 |
16.10
21.40
19.90
|
|
3 tháng
(2025-12-19) |
-1 | -4.65% | 5,206,100 | 0 | 0 |
16.10
21.80
19.90
|
|
6 tháng
(2025-09-22) |
7.70 | 60.16% | 14,782,300 | 0 | 0 |
12.40
24.20
19.90
|
|
12 tháng
(2025-03-24) |
10.20 | 99.09% | 20,763,600 | -300 | -0.0 |
9.59
24.20
19.90
|
|
24 tháng
(2024-03-29) |
9.49 | 86.25% | 25,548,868 | -1,800 | -0.0 |
8.43
24.20
19.90
|
|
36 tháng
(2023-04-04) |
11.27 | 122.07% | 29,742,996 | -34,600 | -0.5 |
8.43
24.20
19.90
|
|
60 tháng
(2021-04-14) |
11.80 | 135.66% | 84,040,172 | -400 | -0.1 |
7.10
27.25
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2020 |
3.55
|
6,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 31/07/2020 |
3.55
|
6,600 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 30/07/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 29/07/2020 |
3.73
|
0 | 3.82 | 3.73 | 3.73 | 0 | 0 | 0 |
| 28/07/2020 |
3.82
|
700 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 27/07/2020 |
3.55
|
56,700 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 24/07/2020 |
3.99
|
6,700 | 3.82 | 3.99 | 3.73 | 0 | 200 | -0.0 |
| 23/07/2020 |
3.82
|
15,000 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 22/07/2020 |
3.73
|
13,900 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 21/07/2020 |
3.73
|
9,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 20/07/2020 |
3.82
|
1,900 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 17/07/2020 |
4.08
|
72,400 | 3.55 | 4.08 | 3.64 | 0 | 0 | 0 |
| 16/07/2020 |
3.55
|
62,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 15/07/2020 |
3.55
|
55,500 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 14/07/2020 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 13/07/2020 |
3.64
|
10,500 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 10/07/2020 |
3.73
|
30,000 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 09/07/2020 |
3.73
|
12,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 08/07/2020 |
3.73
|
9,800 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 07/07/2020 |
3.99
|
400 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/07/2020 |
3.82
|
6,000 | 3.99 | 3.99 | 3.46 | 0 | 0 | 0 |
| 03/07/2020 |
3.99
|
600 | 4.08 | 4.08 | 3.73 | 0 | 0 | 0 |
| 02/07/2020 |
4.08
|
100 | 3.73 | 4.08 | 4.08 | 0 | 0 | 0 |
| 01/07/2020 |
3.73
|
4,018 | 4.08 | 4.08 | 3.73 | 0 | 0 | 0 |
| 30/06/2020 |
4.08
|
2,700 | 3.82 | 4.08 | 3.73 | 0 | 0 | 0 |
| 29/06/2020 |
3.82
|
5,400 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 26/06/2020 |
3.91
|
18,000 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 |
| 25/06/2020 |
4.17
|
13,500 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 24/06/2020 |
4.08
|
2,500 | 3.82 | 4.08 | 3.99 | 0 | 0 | 0 |
| 23/06/2020 |
3.82
|
3,000 | 4.17 | 4.17 | 3.82 | 0 | 0 | 0 |
| 22/06/2020 |
4.17
|
34,700 | 3.82 | 4.17 | 3.73 | 0 | 0 | 0 |
| 19/06/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/06/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/06/2020 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 15/06/2020 |
3.73
|
0 | 3.82 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/06/2020 |
3.82
|
21,300 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 11/06/2020 |
3.55
|
29,300 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 10/06/2020 |
3.99
|
6,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 09/06/2020 |
3.82
|
31,400 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 08/06/2020 |
3.73
|
8,200 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 05/06/2020 |
3.73
|
5,600 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 04/06/2020 |
3.73
|
3,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 03/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 02/06/2020 |
3.82
|
5,700 | 3.55 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/06/2020 |
3.55
|
5,000 | 3.91 | 3.91 | 3.55 | 0 | 0 | 0 |
| 29/05/2020 |
3.91
|
26,700 | 3.82 | 3.91 | 3.91 | 0 | 0 | 0 |
| 28/05/2020 |
3.82
|
6,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 27/05/2020 |
3.82
|
5,900 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 26/05/2020 |
3.99
|
500 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 22/05/2020 |
3.82
|
2,100 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 21/05/2020 |
3.99
|
4,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 20/05/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/05/2020 |
3.99
|
4,517 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/05/2020 |
3.99
|
4,200 | 3.73 | 3.99 | 3.73 | 0 | 0 | 0 |
| 15/05/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 14/05/2020 |
3.73
|
61,900 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 13/05/2020 |
3.82
|
3,200 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 12/05/2020 |
3.82
|
7,600 | 3.82 | 3.99 | 3.73 | 0 | 0 | 0 |
| 11/05/2020 |
3.82
|
3,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2020 |
3.91
|
9,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 07/05/2020 |
3.82
|
400 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 06/05/2020 |
4.08
|
4,200 | 3.82 | 4.08 | 3.91 | 0 | 0 | 0 |
| 05/05/2020 |
3.82
|
2,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/05/2020 |
3.99
|
3,200 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 29/04/2020 |
4.17
|
19,600 | 3.64 | 4.17 | 3.73 | 0 | 100 | -0.0 |
| 28/04/2020 |
3.64
|
12,700 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
| 27/04/2020 |
3.91
|
17,700 | 3.64 | 3.91 | 3.55 | 0 | 0 | 0 |
| 24/04/2020 |
3.64
|
10,800 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 23/04/2020 |
3.73
|
11,400 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 22/04/2020 |
3.99
|
15,400 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
| 21/04/2020 |
3.82
|
79,900 | 3.73 | 4.17 | 3.82 | 0 | 0 | 0 |
| 20/04/2020 |
3.73
|
23,000 | 3.55 | 3.73 | 3.46 | 0 | 0 | 0 |
| 17/04/2020 |
3.55
|
10,600 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
| 16/04/2020 |
3.46
|
24,500 | 3.91 | 3.91 | 3.46 | 0 | 0 | 0 |
| 15/04/2020 |
3.91
|
2,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 14/04/2020 |
4.08
|
23,100 | 3.73 | 4.17 | 3.91 | 0 | 0 | 0 |
| 13/04/2020 |
3.73
|
75,600 | 3.37 | 3.91 | 3.28 | 0 | 0 | 0 |
| 10/04/2020 |
3.37
|
4,000 | 3.91 | 3.91 | 3.37 | 0 | 0 | 0 |
| 09/04/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 08/04/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 07/04/2020 |
3.91
|
0 | 3.64 | 3.91 | 3.91 | 0 | 0 | 0 |
| 06/04/2020 |
3.64
|
3,500 | 3.73 | 3.91 | 3.64 | 0 | 0 | 0 |
| 03/04/2020 |
3.73
|
2,500 | 3.37 | 3.73 | 3.73 | 0 | 0 | 0 |
| 01/04/2020 |
3.37
|
0 | 3.28 | 3.37 | 3.37 | 0 | 0 | 0 |
| 31/03/2020 |
3.28
|
8,000 | 3.28 | 3.46 | 3.28 | 0 | 0 | 0 |
| 30/03/2020 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 27/03/2020 |
3.28
|
1,300 | 3.46 | 3.46 | 3.28 | 0 | 0 | 0 |
| 26/03/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 25/03/2020 |
3.46
|
0 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
| 24/03/2020 |
3.37
|
6,300 | 3.28 | 3.55 | 3.37 | 0 | 0 | 0 |
| 23/03/2020 |
3.28
|
2,100 | 3.82 | 3.82 | 3.28 | 0 | 0 | 0 |
| 20/03/2020 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 19/03/2020 |
3.82
|
20 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/03/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/03/2020 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/03/2020 |
3.73
|
5,000 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 13/03/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/03/2020 |
3.73
|
600 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |