| 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) |
-0.30 | -4.05% | 8,900 | 0 | 0 |
5.60
8.30
7.10
|
|
2 tháng
(2026-01-16) |
1.60 | 29.09% | 10,500 | 0 | 0 |
5.50
8.30
7.10
|
|
3 tháng
(2025-12-17) |
0.80 | 12.70% | 22,200 | 0 | 0 |
5.50
8.30
7.10
|
|
6 tháng
(2025-09-18) |
1.65 | 30.36% | 37,200 | -300 | -0.0 |
5.36
8.30
7.10
|
|
12 tháng
(2025-03-24) |
3.44 | 93.95% | 303,900 | -200 | -0.0 |
3.57
8.30
7.10
|
|
24 tháng
(2024-03-27) |
2.72 | 62.29% | 484,988 | -100 | -0.0 |
3.04
8.30
7.10
|
|
36 tháng
(2023-04-03) |
2.52 | 55.06% | 1,320,353 | 100 | 0.0 |
3.04
8.30
7.10
|
|
60 tháng
(2021-04-12) |
2.47 | 53.22% | 3,084,100 | 200 | 0.0 |
2.64
8.30
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 11/03/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/03/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/03/2020 |
5.85
|
10 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 06/03/2020 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 100 | 0 | 0.0 |
| 05/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 04/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 03/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 02/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 28/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 26/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 24/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 21/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 20/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 19/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 18/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 17/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 14/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 13/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 12/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 11/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 07/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 06/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 05/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 04/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 03/02/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 31/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 30/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 22/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 21/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 20/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 17/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 16/01/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 15/01/2020 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 100 | 0 | 0.0 |
| 14/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 13/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 09/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 08/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 06/01/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/01/2020 |
3.71
|
5,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 02/01/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 31/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 30/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 27/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 24/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 23/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 20/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 19/12/2019 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 100 | 0 | 0.0 |
| 18/12/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 17/12/2019 |
3.64
|
5,100 | 4.21 | 4.21 | 3.64 | 100 | 0 | 0.0 |
| 16/12/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 13/12/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 12/12/2019 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 11/12/2019 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 100 | 0 | 0.0 |
| 10/12/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 09/12/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 06/12/2019 |
3.64
|
2,000 | 3.56 | 3.64 | 3.56 | 0 | 1,500 | -0.0 |
| 05/12/2019 |
3.64
|
17,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 04/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/12/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 02/12/2019 |
3.64
|
100 | 4.13 | 3.64 | 3.64 | 100 | 0 | 0.0 |
| 29/11/2019 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 100 | 0 | 0.0 |
| 28/11/2019 |
3.28
|
2,500 | 2.92 | 3.28 | 2.92 | 0 | 2,000 | -0.0 |
| 27/11/2019 |
3.28
|
10,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 26/11/2019 |
3.71
|
500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 25/11/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 22/11/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 21/11/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 20/11/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 19/11/2019 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 100 | 0 | 0.0 |
| 18/11/2019 |
3.28
|
105 | 3.28 | 3.28 | 3.28 | 100 | 0 | 0.0 |
| 15/11/2019 |
2.85
|
2,600 | 2.85 | 2.85 | 2.85 | 0 | 2,600 | -0.0 |
| 14/11/2019 |
2.85
|
3,200 | 2.85 | 2.85 | 2.85 | 0 | 3,200 | -0.0 |
| 13/11/2019 |
2.85
|
3,200 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
| 12/11/2019 |
2.99
|
12,500 | 2.99 | 2.99 | 2.99 | 0 | 12,500 | -0.1 |
| 11/11/2019 |
2.92
|
12,500 | 2.92 | 2.92 | 2.85 | 0 | 9,500 | -0.0 |
| 08/11/2019 |
2.92
|
9,500 | 3.28 | 3.28 | 2.85 | 0 | 6,500 | -0.0 |
| 07/11/2019 |
2.85
|
6,500 | 2.85 | 2.85 | 2.78 | 100 | 0 | 0.0 |
| 06/11/2019 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 05/11/2019 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 04/11/2019 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 01/11/2019 |
2.50
|
5,200 | 2.85 | 2.85 | 2.50 | 100 | 0 | 0.0 |
| 31/10/2019 |
2.50
|
6,000 | 2.50 | 2.50 | 2.50 | 0 | 6,000 | -0.0 |
| 30/10/2019 |
2.50
|
6,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 29/10/2019 |
2.50
|
8,700 | 2.64 | 2.85 | 2.35 | 0 | 2,300 | -0.0 |
| 28/10/2019 |
2.64
|
2,400 | 2.71 | 2.71 | 2.57 | 0 | 0 | 0 |
| 25/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 24/10/2019 |
2.92
|
6,000 | 2.92 | 2.92 | 2.92 | 0 | 6,000 | -0.0 |
| 23/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 22/10/2019 |
2.92
|
2,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 21/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 18/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 17/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |