| 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) |
-0.10 | -2.45% | 156,700 | 0 | 0 |
3.85
4.09
4.09
|
|
2 tháng
(2026-01-19) |
-0.04 | -1% | 295,400 | 0 | 0 |
3.85
4.09
4.09
|
|
3 tháng
(2025-12-18) |
-0.02 | -0.50% | 535,500 | -600 | -0.0 |
3.83
4.10
4.09
|
|
6 tháng
(2025-09-19) |
-0.14 | -3.49% | 1,168,100 | -700 | -0.0 |
3.83
4.28
4.09
|
|
12 tháng
(2025-03-24) |
-0.02 | -0.50% | 4,455,500 | -500 | -0.0 |
3.68
4.28
4.09
|
|
24 tháng
(2024-03-28) |
-0.49 | -10.90% | 7,132,600 | -11,800 | -0.0 |
3.68
4.47
4.09
|
|
36 tháng
(2023-04-03) |
0.22 | 5.80% | 16,005,100 | -31,700 | -0.1 |
3.68
5.27
4.09
|
|
60 tháng
(2021-04-13) |
-1.63 | -29.01% | 80,084,700 | 91,013 | 1.2 |
3.29
8.46
4.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
2.97
|
250 | 2.99 | 2.99 | 2.79 | 0 | 80 | -0.0 |
| 12/03/2020 |
2.99
|
590 | 2.92 | 3.00 | 2.82 | 40 | 160 | -0.0 |
| 11/03/2020 |
2.92
|
1,590 | 2.93 | 2.93 | 2.92 | 0 | 0 | 0 |
| 10/03/2020 |
2.93
|
1,040 | 2.97 | 3.00 | 2.93 | 0 | 40 | -0.0 |
| 09/03/2020 |
2.97
|
300 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 |
| 06/03/2020 |
3.05
|
940 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
| 05/03/2020 |
3.14
|
2,960 | 2.97 | 3.15 | 3.00 | 0 | 0 | 0 |
| 04/03/2020 |
2.97
|
270 | 3.15 | 3.15 | 2.97 | 0 | 0 | 0 |
| 03/03/2020 |
3.15
|
950 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
| 02/03/2020 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 28/02/2020 |
3.15
|
460 | 3.14 | 3.15 | 3.15 | 0 | 0 | 0 |
| 27/02/2020 |
3.14
|
8,440 | 3.15 | 3.19 | 3.14 | 0 | 0 | 0 |
| 26/02/2020 |
3.15
|
3,570 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 25/02/2020 |
3.15
|
900 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 24/02/2020 |
3.15
|
240 | 3.15 | 3.22 | 3.08 | 0 | 0 | 0 |
| 21/02/2020 |
3.15
|
10 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 20/02/2020 |
3.15
|
300 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 19/02/2020 |
3.15
|
100 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 18/02/2020 |
3.19
|
590 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
| 17/02/2020 |
3.19
|
150 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/02/2020 |
3.15
|
60 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/02/2020 |
3.15
|
53,480 | 3.18 | 3.18 | 3.02 | 2,000 | 0 | 0.0 |
| 12/02/2020 |
3.18
|
1,120 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
| 11/02/2020 |
3.19
|
10 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/02/2020 |
3.19
|
160 | 3.18 | 3.19 | 3.04 | 0 | 0 | 0 |
| 07/02/2020 |
3.18
|
2,210 | 3.02 | 3.18 | 3.03 | 0 | 0 | 0 |
| 06/02/2020 |
3.02
|
6,420 | 3.01 | 3.19 | 3.02 | 6,000 | 0 | 0.0 |
| 05/02/2020 |
3.01
|
3,010 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 |
| 04/02/2020 |
3.22
|
1,020 | 3.03 | 3.22 | 3.22 | 0 | 0 | 0 |
| 03/02/2020 |
3.03
|
1,210 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 |
| 31/01/2020 |
3.22
|
4,490 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 |
| 30/01/2020 |
3.25
|
10 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 22/01/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/01/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/01/2020 |
3.30
|
40 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/01/2020 |
3.26
|
2,010 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
| 16/01/2020 |
3.33
|
3,500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 15/01/2020 |
3.33
|
710 | 3.29 | 3.33 | 3.22 | 0 | 0 | 0 |
| 14/01/2020 |
3.29
|
1,020 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
| 13/01/2020 |
3.30
|
280 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 10/01/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/01/2020 |
3.30
|
240 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |
| 08/01/2020 |
3.26
|
1,990 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
| 07/01/2020 |
3.29
|
10 | 3.30 | 3.30 | 3.29 | 0 | 0 | 0 |
| 06/01/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/01/2020 |
3.30
|
960 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 02/01/2020 |
3.34
|
5,340 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
| 31/12/2019 |
3.35
|
50 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 |
| 30/12/2019 |
3.36
|
6,950 | 3.24 | 3.36 | 3.23 | 5,140 | 0 | 0.0 |
| 27/12/2019 |
3.24
|
110 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 26/12/2019 |
3.28
|
1,700 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 25/12/2019 |
3.33
|
5,780 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 24/12/2019 |
3.33
|
640 | 3.36 | 3.36 | 3.23 | 0 | 10 | -0.0 |
| 23/12/2019 |
3.36
|
10 | 3.35 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/12/2019 |
3.35
|
530 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
| 19/12/2019 |
3.38
|
26,110 | 3.33 | 3.38 | 3.24 | 0 | 0 | 0 |
| 18/12/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 17/12/2019 |
3.33
|
8,560 | 3.35 | 3.39 | 3.26 | 0 | 0 | 0 |
| 16/12/2019 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 13/12/2019 |
3.35
|
6,500 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
| 12/12/2019 |
3.41
|
3,950 | 3.24 | 3.41 | 3.23 | 0 | 0 | 0 |
| 11/12/2019 |
3.24
|
9,280 | 3.30 | 3.33 | 3.24 | 0 | 0 | 0 |
| 10/12/2019 |
3.30
|
14,650 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 09/12/2019 |
3.30
|
130 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/12/2019 |
3.30
|
390 | 3.33 | 3.33 | 3.30 | 160 | 0 | 0.0 |
| 05/12/2019 |
3.33
|
2,110 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 04/12/2019 |
3.36
|
410 | 3.29 | 3.36 | 3.30 | 0 | 0 | 0 |
| 03/12/2019 |
3.29
|
14,660 | 3.23 | 3.29 | 3.15 | 0 | 0 | 0 |
| 02/12/2019 |
3.23
|
4,740 | 3.37 | 3.37 | 3.23 | 30 | 0 | 0.0 |
| 29/11/2019 |
3.37
|
240 | 3.36 | 3.37 | 3.37 | 0 | 0 | 0 |
| 28/11/2019 |
3.36
|
20 | 3.33 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/11/2019 |
3.33
|
1,700 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 |
| 26/11/2019 |
3.37
|
4,700 | 3.36 | 3.37 | 3.33 | 0 | 0 | 0 |
| 25/11/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/11/2019 |
3.36
|
700 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 21/11/2019 |
3.36
|
470 | 3.36 | 3.37 | 3.36 | 0 | 0 | 0 |
| 20/11/2019 |
3.36
|
210 | 3.36 | 3.37 | 3.36 | 0 | 0 | 0 |
| 19/11/2019 |
3.36
|
20 | 3.33 | 3.36 | 3.36 | 0 | 0 | 0 |
| 18/11/2019 |
3.33
|
190 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 15/11/2019 |
3.37
|
1,300 | 3.39 | 3.39 | 3.30 | 30 | 0 | 0.0 |
| 14/11/2019 |
3.39
|
1,260 | 3.37 | 3.39 | 3.30 | 0 | 0 | 0 |
| 13/11/2019 |
3.37
|
5,600 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 12/11/2019 |
3.41
|
50 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 11/11/2019 |
3.41
|
5,300 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 08/11/2019 |
3.41
|
570 | 3.41 | 3.42 | 3.40 | 0 | 0 | 0 |
| 07/11/2019 |
3.41
|
4,240 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 06/11/2019 |
3.41
|
9,990 | 3.43 | 3.43 | 3.33 | 980 | 0 | 0.0 |
| 05/11/2019 |
3.43
|
4,240 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
| 04/11/2019 |
3.33
|
3,040 | 3.26 | 3.41 | 3.22 | 0 | 0 | 0 |
| 01/11/2019 |
3.26
|
10,850 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 |
| 31/10/2019 |
3.44
|
5,370 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
| 30/10/2019 |
3.47
|
710 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
| 29/10/2019 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 28/10/2019 |
3.47
|
2,860 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 25/10/2019 |
3.47
|
40,350 | 3.47 | 3.48 | 3.47 | 0 | 0 | 0 |
| 24/10/2019 |
3.47
|
2,470 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
| 23/10/2019 |
3.47
|
20 | 3.37 | 3.47 | 3.38 | 0 | 0 | 0 |
| 22/10/2019 |
3.37
|
2,420 | 3.37 | 3.44 | 3.37 | 0 | 0 | 0 |
| 21/10/2019 |
3.37
|
5,920 | 3.48 | 3.49 | 3.37 | 1,660 | 0 | 0.0 |
| 18/10/2019 |
3.48
|
6,180 | 3.49 | 3.49 | 3.37 | 0 | 1,000 | -0.0 |