| 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) |
2.50 | 13.59% | 1,126,300 | 0 | 0 |
16.10
21.40
20.50
|
|
2 tháng
(2026-01-19) |
2.10 | 11.17% | 2,756,400 | 0 | 0 |
16.10
21.40
20.50
|
|
3 tháng
(2025-12-18) |
-0.80 | -3.69% | 5,219,400 | 0 | 0 |
16.10
21.80
20.50
|
|
6 tháng
(2025-09-19) |
8.30 | 65.87% | 14,699,700 | 0 | 0 |
12.40
24.20
20.50
|
|
12 tháng
(2025-03-24) |
10.60 | 102.98% | 20,663,600 | -300 | -0.0 |
9.59
24.20
20.50
|
|
24 tháng
(2024-03-28) |
9.89 | 89.88% | 25,449,468 | -1,800 | -0.0 |
8.43
24.20
20.50
|
|
36 tháng
(2023-04-03) |
11.58 | 124.24% | 29,657,096 | -34,600 | -0.5 |
8.43
24.20
20.50
|
|
60 tháng
(2021-04-13) |
12.38 | 145.27% | 84,060,272 | -400 | -0.1 |
7.10
27.25
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2020 |
3.55
|
7,700 | 3.46 | 3.55 | 3.20 | 0 | 0 | 0 |
| 09/03/2020 |
3.46
|
28,000 | 3.99 | 3.99 | 3.46 | 0 | 0 | 0 |
| 06/03/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/03/2020 |
3.99
|
1,400 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
| 04/03/2020 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 03/03/2020 |
4.26
|
4,200 | 4.08 | 4.26 | 3.91 | 0 | 0 | 0 |
| 02/03/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 28/02/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 27/02/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 26/02/2020 |
4.08
|
35 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 25/02/2020 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 24/02/2020 |
4.08
|
900 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 21/02/2020 |
4.08
|
5,100 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 20/02/2020 |
4.17
|
9,000 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 19/02/2020 |
4.26
|
24,500 | 4.08 | 4.26 | 4.17 | 0 | 0 | 0 |
| 18/02/2020 |
4.08
|
5,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 17/02/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/02/2020 |
4.26
|
2,400 | 4.17 | 4.35 | 4.26 | 0 | 0 | 0 |
| 13/02/2020 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 12/02/2020 |
4.17
|
100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 11/02/2020 |
4.26
|
7,000 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
| 10/02/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 07/02/2020 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/02/2020 |
4.35
|
100 | 4.17 | 4.35 | 4.35 | 0 | 0 | 0 |
| 05/02/2020 |
4.17
|
0 | 4.26 | 4.17 | 4.17 | 0 | 0 | 0 |
| 04/02/2020 |
4.26
|
2,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 03/02/2020 |
4.26
|
2,500 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 31/01/2020 |
4.35
|
17,500 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 30/01/2020 |
4.35
|
5,200 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
| 22/01/2020 |
4.26
|
5,000 | 3.91 | 4.26 | 3.91 | 0 | 0 | 0 |
| 21/01/2020 |
3.91
|
10,900 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/01/2020 |
3.99
|
17,800 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 17/01/2020 |
3.99
|
7,400 | 3.37 | 4.17 | 3.99 | 0 | 0 | 0 |
| 16/01/2020 |
3.37
|
19,400 | 3.91 | 4.35 | 3.37 | 0 | 0 | 0 |
| 15/01/2020 |
3.91
|
12,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 14/01/2020 |
3.91
|
14,100 | 3.91 | 4.44 | 3.91 | 0 | 0 | 0 |
| 13/01/2020 |
3.91
|
29,000 | 4.53 | 4.53 | 3.91 | 0 | 0 | 0 |
| 10/01/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/01/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/01/2020 |
4.53
|
3,000 | 4.35 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/01/2020 |
4.35
|
4,600 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/01/2020 |
4.35
|
1,000 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 03/01/2020 |
4.44
|
400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/01/2020 |
4.44
|
1,000 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 31/12/2019 |
4.26
|
2,000 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 30/12/2019 |
4.44
|
0 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/12/2019 |
4.26
|
4,600 | 4.35 | 4.62 | 4.26 | 0 | 0 | 0 |
| 26/12/2019 |
4.35
|
9,830 | 4.35 | 4.62 | 4.35 | 0 | 0 | 0 |
| 25/12/2019 |
4.35
|
20,000 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 24/12/2019 |
4.53
|
0 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/12/2019 |
4.44
|
10,000 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 20/12/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/12/2019 |
4.62
|
2,020 | 4.44 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/12/2019 |
4.44
|
17,800 | 4.35 | 4.79 | 4.44 | 0 | 0 | 0 |
| 17/12/2019 |
4.35
|
7,000 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 16/12/2019 |
4.44
|
13,000 | 4.44 | 4.70 | 4.44 | 0 | 0 | 0 |
| 13/12/2019 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 12/12/2019 |
4.44
|
800 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 11/12/2019 |
4.44
|
12,000 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/12/2019 |
4.26
|
100 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 09/12/2019 |
4.53
|
2,700 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
| 06/12/2019 |
4.44
|
100 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/12/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 04/12/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 03/12/2019 |
4.35
|
4,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 02/12/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 29/11/2019 |
4.35
|
4,200 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 28/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/11/2019 |
4.44
|
100 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 26/11/2019 |
4.35
|
11,300 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 25/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/11/2019 |
4.44
|
2,000 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 21/11/2019 |
4.35
|
7,000 | 4.44 | 4.44 | 4.08 | 0 | 0 | 0 |
| 20/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/11/2019 |
4.44
|
2,000 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 15/11/2019 |
4.35
|
3,600 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 14/11/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 13/11/2019 |
4.35
|
2,900 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 12/11/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/11/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/11/2019 |
4.53
|
200 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/11/2019 |
4.44
|
600 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 04/11/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/11/2019 |
4.44
|
46,800 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 31/10/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/10/2019 |
4.44
|
3,000 | 4.44 | 4.62 | 4.44 | 0 | 0 | 0 |
| 29/10/2019 |
4.44
|
3,000 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 28/10/2019 |
4.26
|
1,010 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 25/10/2019 |
4.35
|
3,800 | 4.35 | 4.53 | 4.35 | 0 | 0 | 0 |
| 24/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 23/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 22/10/2019 |
4.35
|
26,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 21/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 18/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 17/10/2019 |
4.35
|
5,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 16/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 15/10/2019 |
4.35
|
4,300 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |