| 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) |
-0.70 | -8.14% | 5,700 | 0 | 0 |
7.60
8.60
7.60
|
|
2 tháng
(2026-01-19) |
-0.60 | -7.06% | 10,500 | 0 | 0 |
7.60
8.90
7.60
|
|
3 tháng
(2025-12-22) |
-1 | -11.24% | 13,200 | 0 | 0 |
7.60
8.90
7.60
|
|
6 tháng
(2025-09-22) |
-1.60 | -16.84% | 126,600 | 0 | 0 |
7.60
10.90
7.60
|
|
12 tháng
(2025-03-25) |
1.40 | 21.54% | 1,367,300 | -8,800 | -0.1 |
5.60
11.50
7.60
|
|
24 tháng
(2024-04-01) |
-1.60 | -16.84% | 6,429,398 | -8,800 | -0.1 |
5.60
11.50
7.60
|
|
36 tháng
(2023-04-05) |
-0.50 | -5.95% | 12,082,867 | -32,568 | -0.3 |
5.60
13
7.60
|
|
60 tháng
(2021-04-15) |
-5.30 | -40.15% | 17,083,523 | -27,456 | -0.3 |
5.60
33
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2020 |
3.80
|
26,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/03/2020 |
3.50
|
50,400 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/03/2020 |
3.20
|
6 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/03/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/03/2020 |
3.20
|
700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/03/2020 |
3.50
|
7,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/03/2020 |
3.70
|
10,402 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/03/2020 |
3.70
|
15,600 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/03/2020 |
3.40
|
1,005 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/03/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/02/2020 |
3.50
|
8,302 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 27/02/2020 |
3.70
|
11,400 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 26/02/2020 |
3.40
|
100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 25/02/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/02/2020 |
3.70
|
540 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 21/02/2020 |
3.40
|
3,100 | 3.50 | 3.50 | 3.20 | 0 | 2,100 | -0.0 |
| 20/02/2020 |
3.50
|
5,000 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/02/2020 |
3.40
|
13,103 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/02/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/02/2020 |
3.60
|
11,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 13/02/2020 |
4
|
12,620 | 3.90 | 4 | 3.60 | 0 | 2,100 | -0.0 |
| 12/02/2020 |
3.90
|
10,120 | 3.80 | 4.10 | 3.80 | 2,100 | 0 | 0.0 |
| 11/02/2020 |
3.80
|
1,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/02/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/02/2020 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/02/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/02/2020 |
3.60
|
5,020 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/02/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/02/2020 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/01/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/01/2020 |
3.90
|
13,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 22/01/2020 |
3.60
|
101 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/01/2020 |
3.80
|
8,100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/01/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/01/2020 |
3.70
|
14,476 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/01/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/01/2020 |
3.70
|
2,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/01/2020 |
3.90
|
1,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/01/2020 |
3.70
|
1,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/01/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/01/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/01/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/01/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/01/2020 |
3.70
|
1,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/01/2020 |
3.80
|
5,400 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/01/2020 |
3.70
|
48 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/12/2019 |
3.70
|
20,960 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
| 30/12/2019 |
3.80
|
22,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 27/12/2019 |
3.90
|
26,600 | 4.20 | 4.20 | 3.80 | 0 | 300 | -0.0 |
| 26/12/2019 |
4.20
|
2,100 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/12/2019 |
4
|
73,540 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 24/12/2019 |
4.40
|
15,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 23/12/2019 |
4.30
|
18,901 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 20/12/2019 |
4.40
|
2,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/12/2019 |
4.50
|
1,000 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/12/2019 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/12/2019 |
4.40
|
2,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/12/2019 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2019 |
4.50
|
1,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 11/12/2019 |
4.50
|
9,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/12/2019 |
4.40
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/12/2019 |
4.50
|
4,300 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/12/2019 |
4.60
|
608 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 05/12/2019 |
4.80
|
300 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2019 |
4.60
|
2,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 03/12/2019 |
4.60
|
1,852 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 02/12/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/11/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/11/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/11/2019 |
4.70
|
1,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/11/2019 |
4.70
|
5,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/11/2019 |
4.80
|
3,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/11/2019 |
4.90
|
10,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/11/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/11/2019 |
5.20
|
8,600 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 19/11/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/11/2019 |
5
|
5,205 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/11/2019 |
5.20
|
100 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/11/2019 |
5.10
|
400 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 13/11/2019 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/11/2019 |
5.20
|
15,100 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 11/11/2019 |
4.90
|
4,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/11/2019 |
5.10
|
4,224 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/11/2019 |
5.10
|
7,020 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/11/2019 |
5.10
|
103 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/11/2019 |
5.30
|
20,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/11/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/11/2019 |
5.30
|
1,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 31/10/2019 |
5.30
|
10,212 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/10/2019 |
5.30
|
2,550 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/10/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/10/2019 |
5.30
|
21,531 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
| 25/10/2019 |
5.60
|
7,700 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 24/10/2019 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2019 |
5.40
|
2,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2019 |
5.40
|
800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |