| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-4.90 | -22.37% | 197,600 | 0 | 0 |
15.30
21.90
15.30
|
|
2 tháng
(2026-04-20) |
-3 | -15% | 269,800 | 0 | 0 |
15.30
23.50
15.30
|
|
3 tháng
(2026-03-23) |
-3.90 | -18.66% | 483,300 | 0 | 0 |
15.30
23.50
15.30
|
|
6 tháng
(2025-12-22) |
6 | 54.55% | 1,401,200 | 0 | 0 |
9.50
23.50
15.30
|
|
12 tháng
(2025-06-24) |
6.10 | 55.96% | 1,687,700 | -100 | -0.0 |
9
23.50
15.30
|
|
24 tháng
(2024-07-01) |
9 | 112.50% | 5,388,726 | -2,400 | -0.0 |
6.40
23.50
15.30
|
|
36 tháng
(2023-07-05) |
11 | 183.33% | 6,027,254 | -2,900 | -0.0 |
3.20
23.50
15.30
|
|
60 tháng
(2021-07-15) |
11 | 183.33% | 8,322,806 | -10,400 | -0.1 |
3.20
23.50
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2020 |
8
|
14,890 | 7.30 | 8 | 7 | 0 | 0 | 0 |
| 15/06/2020 |
7.30
|
35,710 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
| 12/06/2020 |
6.70
|
21,725 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/06/2020 |
6.10
|
23,200 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/06/2020 |
5.60
|
24,860 | 5.60 | 6.10 | 5.10 | 0 | 0 | 0 |
| 09/06/2020 |
5.60
|
17,990 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/06/2020 |
5.10
|
8,750 | 4.70 | 5.10 | 4.40 | 0 | 0 | 0 |
| 05/06/2020 |
4.70
|
14,200 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/06/2020 |
4.30
|
5,000 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2020 |
4.20
|
7,900 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 02/06/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/06/2020 |
4.10
|
2,600 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/05/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/05/2020 |
4
|
600 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 27/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/05/2020 |
3.80
|
50 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/05/2020 |
3.80
|
500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/05/2020 |
4
|
1,710 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2020 |
3.90
|
200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 19/05/2020 |
4.20
|
1,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/05/2020 |
3.90
|
15,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/05/2020 |
3.90
|
3,500 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/05/2020 |
3.80
|
1,550 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/05/2020 |
3.80
|
300 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 11/05/2020 |
3.80
|
6,900 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 08/05/2020 |
3.90
|
7,860 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
| 07/05/2020 |
3.80
|
930 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
| 06/05/2020 |
4.10
|
1,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/05/2020 |
4.20
|
2,800 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 04/05/2020 |
3.90
|
3,800 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 29/04/2020 |
3.80
|
600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 28/04/2020 |
4
|
3,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 27/04/2020 |
4
|
14,500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 24/04/2020 |
3.90
|
5,700 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
| 23/04/2020 |
4.30
|
2,802 | 4 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/04/2020 |
4
|
5,500 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 21/04/2020 |
3.70
|
7,550 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 20/04/2020 |
3.60
|
4,600 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
| 17/04/2020 |
3.70
|
25,600 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
| 16/04/2020 |
4.10
|
27,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 15/04/2020 |
3.80
|
200 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/04/2020 |
3.70
|
8,502 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 13/04/2020 |
3.70
|
4,100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/04/2020 |
3.40
|
13,200 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 09/04/2020 |
3.60
|
400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/04/2020 |
3.80
|
34,500 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/04/2020 |
3.50
|
400 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/04/2020 |
3.20
|
2,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/04/2020 |
3.50
|
17,025 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/04/2020 |
3.20
|
200 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/03/2020 |
3
|
3 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/03/2020 |
3
|
2,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 27/03/2020 |
3.30
|
1,550 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/03/2020 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/03/2020 |
3.80
|
2,000 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/03/2020 |
3.50
|
2,200 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/03/2020 |
3.20
|
400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/03/2020 |
3.40
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/03/2020 |
3.50
|
4,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/03/2020 |
3.70
|
5,800 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 17/03/2020 |
3.40
|
11,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/03/2020 |
3.70
|
3,104 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 13/03/2020 |
3.70
|
9,355 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 12/03/2020 |
3.40
|
4,701 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/03/2020 |
3.70
|
400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/03/2020 |
3.90
|
2,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/03/2020 |
3.90
|
249,800 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 06/03/2020 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/03/2020 |
3.30
|
4,700 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 04/03/2020 |
3.40
|
230 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/03/2020 |
3.10
|
625 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/03/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/02/2020 |
3.10
|
2,400 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 27/02/2020 |
3.10
|
3,505 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 26/02/2020 |
3
|
1,200 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 25/02/2020 |
3.10
|
100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/02/2020 |
3.40
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/02/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/02/2020 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/02/2020 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/02/2020 |
3.60
|
32,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 17/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/02/2020 |
3.40
|
31,702 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 12/02/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/02/2020 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/02/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/02/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/02/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/02/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/02/2020 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/02/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/01/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/01/2020 |
3
|
30 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |