| 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) |
-0.76 | -9.14% | 2,805,700 | -3,055 | 0 |
7.50
8.56
7.54
|
|
2 tháng
(2026-06-01) |
-0.56 | -6.93% | 5,020,800 | -55,399 | 0 |
7.50
8.56
7.54
|
|
3 tháng
(2026-05-04) |
-0.53 | -6.52% | 6,896,800 | -52,899 | 0 |
7.50
8.56
7.54
|
|
6 tháng
(2026-01-30) |
-0.03 | -0.45% | 13,569,300 | -50,778 | 0.1 |
6.98
8.56
7.54
|
|
12 tháng
(2025-08-04) |
-0.62 | -7.54% | 28,129,600 | -29,378 | 0.3 |
6.98
8.56
7.54
|
|
24 tháng
(2024-08-08) |
-1.24 | -14.07% | 69,254,200 | -42,861 | 0.1 |
5.93
9.21
7.54
|
|
36 tháng
(2023-08-14) |
-5.28 | -41.17% | 217,212,200 | -53,070 | -0.2 |
5.93
13.22
7.54
|
|
60 tháng
(2021-08-24) |
-7.86 | -51.02% | 476,552,200 | -657,165 | -9.8 |
5.93
22.79
7.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2020 |
4.03
|
70,170 | 4.12 | 4.38 | 4.03 | 0 | 0 | 0 |
| 23/07/2020 |
4.12
|
130,410 | 4.42 | 4.50 | 4.12 | 0 | 0 | 0 |
| 22/07/2020 |
4.42
|
64,170 | 4.71 | 4.73 | 4.42 | 0 | 0 | 0 |
| 21/07/2020 |
4.71
|
101,940 | 4.75 | 4.87 | 4.63 | 0 | 0 | 0 |
| 20/07/2020 |
4.75
|
118,300 | 4.75 | 4.95 | 4.63 | 0 | 0 | 0 |
| 17/07/2020 |
4.75
|
178,740 | 4.61 | 4.91 | 4.71 | 0 | 0 | 0 |
| 16/07/2020 |
4.61
|
207,210 | 4.32 | 4.61 | 4.09 | 0 | 300 | -0.0 |
| 15/07/2020 |
4.32
|
145,150 | 4.05 | 4.32 | 3.94 | 0 | 0 | 0 |
| 14/07/2020 |
4.05
|
2,380 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
| 13/07/2020 |
4.05
|
1,640 | 4.01 | 4.07 | 4.05 | 0 | 0 | 0 |
| 10/07/2020 |
4.01
|
4,100 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
| 09/07/2020 |
4.04
|
1,380 | 3.97 | 4.18 | 3.97 | 0 | 0 | 0 |
| 08/07/2020 |
3.97
|
2,620 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 |
| 07/07/2020 |
3.97
|
1,410 | 3.98 | 4.03 | 3.93 | 0 | 0 | 0 |
| 06/07/2020 |
3.98
|
470 | 3.97 | 3.98 | 3.98 | 0 | 0 | 0 |
| 03/07/2020 |
3.97
|
1,930 | 3.97 | 3.97 | 3.96 | 0 | 0 | 0 |
| 02/07/2020 |
3.97
|
310 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 |
| 01/07/2020 |
3.99
|
1,460 | 4.01 | 4.01 | 3.77 | 0 | 0 | 0 |
| 30/06/2020 |
4.01
|
1,160 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 29/06/2020 |
4.01
|
1,270 | 4.00 | 4.01 | 3.95 | 0 | 0 | 0 |
| 26/06/2020 |
4.00
|
2,610 | 4.00 | 4.01 | 3.97 | 0 | 0 | 0 |
| 25/06/2020 |
4.00
|
1,390 | 4.04 | 4.04 | 3.91 | 0 | 0 | 0 |
| 24/06/2020 |
4.04
|
8,060 | 4.05 | 4.07 | 3.89 | 0 | 0 | 0 |
| 23/06/2020 |
4.05
|
3,610 | 3.87 | 4.05 | 3.89 | 0 | 0 | 0 |
| 22/06/2020 |
3.87
|
2,580 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 |
| 19/06/2020 |
4.09
|
2,540 | 4.07 | 4.09 | 3.89 | 0 | 0 | 0 |
| 18/06/2020 |
4.07
|
17,500 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
| 17/06/2020 |
4.07
|
3,690 | 4.05 | 4.32 | 4.07 | 0 | 0 | 0 |
| 16/06/2020 |
4.05
|
7,420 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/06/2020 |
4.05
|
2,520 | 3.89 | 4.05 | 3.96 | 0 | 0 | 0 |
| 12/06/2020 |
3.89
|
2,710 | 4.05 | 4.05 | 3.89 | 0 | 0 | 0 |
| 11/06/2020 |
4.05
|
2,270 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 |
| 10/06/2020 |
4.06
|
2,240 | 4.05 | 4.06 | 3.81 | 0 | 0 | 0 |
| 09/06/2020 |
4.05
|
5,130 | 4.03 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/06/2020 |
4.03
|
3,680 | 4.01 | 4.05 | 4.01 | 0 | 0 | 0 |
| 05/06/2020 |
4.01
|
4,530 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
| 04/06/2020 |
4.05
|
4,050 | 4.04 | 4.07 | 4.01 | 0 | 0 | 0 |
| 03/06/2020 |
4.04
|
1,580 | 4.05 | 4.05 | 4.04 | 0 | 0 | 0 |
| 02/06/2020 |
4.05
|
780 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 |
| 01/06/2020 |
4.07
|
1,030 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
| 29/05/2020 |
4.09
|
1,020 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
| 28/05/2020 |
4.09
|
1,970 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
| 27/05/2020 |
4.12
|
4,810 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 |
| 26/05/2020 |
4.14
|
2,370 | 4.09 | 4.18 | 4.02 | 0 | 0 | 0 |
| 25/05/2020 |
4.09
|
2,460 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
| 22/05/2020 |
4.16
|
10 | 4.12 | 4.16 | 4.16 | 0 | 0 | 0 |
| 21/05/2020 |
4.12
|
1,810 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
| 20/05/2020 |
4.14
|
2,970 | 4.09 | 4.18 | 3.98 | 0 | 0 | 0 |
| 19/05/2020 |
4.09
|
2,600 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
| 18/05/2020 |
4.09
|
3,350 | 3.96 | 4.09 | 3.93 | 0 | 0 | 0 |
| 15/05/2020 |
3.96
|
2,900 | 4.20 | 4.22 | 3.96 | 0 | 0 | 0 |
| 14/05/2020 |
4.20
|
1,790 | 4.18 | 4.22 | 4.20 | 0 | 0 | 0 |
| 13/05/2020 |
4.18
|
2,650 | 4.12 | 4.18 | 4.16 | 0 | 0 | 0 |
| 12/05/2020 |
4.12
|
3,160 | 4.03 | 4.18 | 4.09 | 0 | 0 | 0 |
| 11/05/2020 |
4.03
|
2,570 | 3.97 | 4.05 | 4.01 | 0 | 0 | 0 |
| 08/05/2020 |
3.97
|
2,770 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
| 07/05/2020 |
4.05
|
2,030 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 06/05/2020 |
4.07
|
2,450 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
| 05/05/2020 |
4.09
|
2,010 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
| 04/05/2020 |
4.22
|
3,070 | 4.09 | 4.22 | 4.09 | 0 | 0 | 0 |
| 29/04/2020 |
4.09
|
2,820 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
| 28/04/2020 |
4.20
|
2,880 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
| 27/04/2020 |
4.22
|
2,750 | 4.09 | 4.26 | 4.20 | 0 | 70 | -0.0 |
| 24/04/2020 |
4.09
|
2,610 | 4.09 | 4.12 | 4.09 | 0 | 0 | 0 |
| 23/04/2020 |
4.09
|
3,110 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
| 22/04/2020 |
4.14
|
3,100 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
| 21/04/2020 |
4.28
|
2,670 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
| 20/04/2020 |
4.34
|
3,510 | 4.09 | 4.38 | 4.26 | 0 | 0 | 0 |
| 17/04/2020 |
4.09
|
9,640 | 3.87 | 4.14 | 3.93 | 0 | 0 | 0 |
| 16/04/2020 |
3.87
|
2,840 | 4.14 | 4.40 | 3.87 | 0 | 0 | 0 |
| 15/04/2020 |
4.14
|
3,210 | 4.26 | 4.46 | 4.14 | 300 | 0 | 0.0 |
| 14/04/2020 |
4.26
|
1,040 | 4.28 | 4.28 | 3.98 | 0 | 0 | 0 |
| 13/04/2020 |
4.28
|
10 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 10/04/2020 |
4.28
|
2,010 | 4.28 | 4.28 | 4.26 | 0 | 0 | 0 |
| 09/04/2020 |
4.28
|
1,320 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 08/04/2020 |
4.32
|
11,960 | 4.34 | 4.50 | 4.32 | 0 | 0 | 0 |
| 07/04/2020 |
4.34
|
2,010 | 4.07 | 4.34 | 4.16 | 0 | 100 | -0.0 |
| 06/04/2020 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 03/04/2020 |
4.07
|
10 | 3.86 | 4.07 | 4.07 | 0 | 0 | 0 |
| 01/04/2020 |
3.86
|
28,820 | 4.14 | 4.42 | 3.86 | 0 | 0 | 0 |
| 31/03/2020 |
4.14
|
1,510 | 3.94 | 4.14 | 3.70 | 0 | 0 | 0 |
| 30/03/2020 |
3.94
|
2,480 | 4.24 | 4.24 | 3.94 | 0 | 0 | 0 |
| 27/03/2020 |
4.24
|
2,110 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
| 26/03/2020 |
4.48
|
3,010 | 4.28 | 4.48 | 4.46 | 0 | 0 | 0 |
| 25/03/2020 |
4.28
|
4,210 | 4.14 | 4.28 | 3.89 | 0 | 0 | 0 |
| 24/03/2020 |
4.14
|
2,640 | 3.95 | 4.14 | 4.09 | 0 | 0 | 0 |
| 23/03/2020 |
3.95
|
3,910 | 4.24 | 4.52 | 3.95 | 0 | 0 | 0 |
| 20/03/2020 |
4.24
|
2,370 | 4.48 | 4.48 | 4.18 | 0 | 0 | 0 |
| 19/03/2020 |
4.48
|
2,860 | 4.50 | 4.50 | 4.20 | 0 | 70 | -0.0 |
| 18/03/2020 |
4.50
|
4,750 | 4.24 | 4.50 | 4.22 | 0 | 0 | 0 |
| 17/03/2020 |
4.24
|
5,870 | 4.22 | 4.24 | 4.14 | 0 | 0 | 0 |
| 16/03/2020 |
4.22
|
5,590 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
| 13/03/2020 |
4.09
|
1,160 | 4.22 | 4.22 | 3.93 | 0 | 100 | -0.0 |
| 12/03/2020 |
4.22
|
1,750 | 4.14 | 4.26 | 3.87 | 0 | 190 | -0.0 |
| 11/03/2020 |
4.14
|
950 | 4.18 | 4.22 | 4.14 | 0 | 0 | 0 |
| 10/03/2020 |
4.18
|
1,590 | 4.09 | 4.26 | 3.83 | 0 | 750 | -0.0 |
| 09/03/2020 |
4.09
|
4,990 | 4.26 | 4.34 | 3.97 | 0 | 30 | -0.0 |
| 06/03/2020 |
4.26
|
740 | 4.26 | 4.30 | 4.24 | 0 | 0 | 0 |
| 05/03/2020 |
4.26
|
230 | 4.09 | 4.26 | 4.26 | 0 | 0 | 0 |
| 04/03/2020 |
4.09
|
20 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |