| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.70 | -3.76% | 711,900 | 0 | 0 |
17
18.60
17.60
|
|
2 tháng
(2026-07-16) |
0.90 | 5.29% | 1,098,600 | 0 | 0 |
16.50
19
17.60
|
|
3 tháng
(2026-06-16) |
0.28 | 1.61% | 1,456,600 | 0 | 0 |
16.50
19
17.60
|
|
6 tháng
(2026-03-18) |
-1.73 | -8.80% | 4,601,200 | -10,000 | 0 |
16.47
20.68
17.60
|
|
12 tháng
(2025-09-19) |
5.84 | 48.38% | 19,300,900 | -10,000 | 0 |
11.87
23.17
17.60
|
|
24 tháng
(2024-09-24) |
8.55 | 91.47% | 27,405,106 | -11,800 | -0.0 |
8.07
23.17
17.60
|
|
36 tháng
(2023-10-02) |
6.85 | 62.02% | 32,365,272 | -11,600 | -0.0 |
8.07
23.17
17.60
|
|
60 tháng
(2021-10-11) |
-0.37 | -2.04% | 57,863,195 | -47,700 | -0.5 |
6.80
26.09
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2020 |
5.69
|
144,720 | 5.44 | 5.78 | 5.44 | 0 | 0 | 0 |
| 31/08/2020 |
5.44
|
141,300 | 5.69 | 5.86 | 5.44 | 0 | 0 | 0 |
| 28/08/2020 |
5.69
|
156,300 | 5.86 | 5.86 | 5.52 | 0 | 0 | 0 |
| 27/08/2020 |
5.86
|
235,301 | 5.95 | 6.71 | 5.61 | 0 | 0 | 0 |
| 26/08/2020 |
5.95
|
206,718 | 5.61 | 6.03 | 5.52 | 0 | 0 | 0 |
| 25/08/2020 |
5.61
|
167,300 | 5.18 | 5.61 | 5.10 | 0 | 0 | 0 |
| 24/08/2020 |
5.18
|
162,528 | 5.27 | 5.27 | 5.01 | 0 | 0 | 0 |
| 21/08/2020 |
5.27
|
134,000 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 20/08/2020 |
5.35
|
141,600 | 5.44 | 5.52 | 5.01 | 0 | 0 | 0 |
| 19/08/2020 |
5.44
|
430,230 | 5.01 | 5.44 | 4.67 | 0 | 0 | 0 |
| 18/08/2020 |
5.01
|
166,100 | 4.93 | 5.01 | 4.50 | 0 | 0 | 0 |
| 17/08/2020 |
4.93
|
163,500 | 4.93 | 5.10 | 4.33 | 0 | 0 | 0 |
| 14/08/2020 |
4.93
|
332,600 | 4.42 | 5.01 | 4.59 | 0 | 0 | 0 |
| 13/08/2020 |
4.42
|
432,000 | 3.91 | 4.42 | 3.99 | 0 | 0 | 0 |
| 12/08/2020 |
3.91
|
213,900 | 3.65 | 4.08 | 3.65 | 0 | 0 | 0 |
| 11/08/2020 |
3.65
|
30,720 | 3.48 | 3.65 | 3.57 | 0 | 0 | 0 |
| 10/08/2020 |
3.48
|
19,610 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 07/08/2020 |
3.48
|
36,120 | 3.40 | 3.48 | 3.31 | 0 | 0 | 0 |
| 06/08/2020 |
3.40
|
20,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/08/2020 |
3.40
|
7,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/08/2020 |
3.40
|
5,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/08/2020 |
3.40
|
6,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/07/2020 |
3.40
|
6,600 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 30/07/2020 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 29/07/2020 |
3.57
|
0 | 3.65 | 3.57 | 3.57 | 0 | 0 | 0 |
| 28/07/2020 |
3.65
|
700 | 3.40 | 3.65 | 3.40 | 0 | 0 | 0 |
| 27/07/2020 |
3.40
|
56,700 | 3.82 | 3.82 | 3.40 | 0 | 0 | 0 |
| 24/07/2020 |
3.82
|
6,700 | 3.65 | 3.82 | 3.57 | 0 | 200 | -0.0 |
| 23/07/2020 |
3.65
|
15,000 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
| 22/07/2020 |
3.57
|
13,900 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 21/07/2020 |
3.57
|
9,100 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 20/07/2020 |
3.65
|
1,900 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
| 17/07/2020 |
3.91
|
72,400 | 3.40 | 3.91 | 3.48 | 0 | 0 | 0 |
| 16/07/2020 |
3.40
|
62,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/07/2020 |
3.40
|
55,500 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 14/07/2020 |
3.48
|
500 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 13/07/2020 |
3.48
|
10,500 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 10/07/2020 |
3.57
|
30,000 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 09/07/2020 |
3.57
|
12,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 08/07/2020 |
3.57
|
9,800 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
| 07/07/2020 |
3.82
|
400 | 3.65 | 3.82 | 3.82 | 0 | 0 | 0 |
| 06/07/2020 |
3.65
|
6,000 | 3.82 | 3.82 | 3.31 | 0 | 0 | 0 |
| 03/07/2020 |
3.82
|
600 | 3.91 | 3.91 | 3.57 | 0 | 0 | 0 |
| 02/07/2020 |
3.91
|
100 | 3.57 | 3.91 | 3.91 | 0 | 0 | 0 |
| 01/07/2020 |
3.57
|
4,018 | 3.91 | 3.91 | 3.57 | 0 | 0 | 0 |
| 30/06/2020 |
3.91
|
2,700 | 3.65 | 3.91 | 3.57 | 0 | 0 | 0 |
| 29/06/2020 |
3.65
|
5,400 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 26/06/2020 |
3.74
|
18,000 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 25/06/2020 |
3.99
|
13,500 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
| 24/06/2020 |
3.91
|
2,500 | 3.65 | 3.91 | 3.82 | 0 | 0 | 0 |
| 23/06/2020 |
3.65
|
3,000 | 3.99 | 3.99 | 3.65 | 0 | 0 | 0 |
| 22/06/2020 |
3.99
|
34,700 | 3.65 | 3.99 | 3.57 | 0 | 0 | 0 |
| 19/06/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/06/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/06/2020 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/06/2020 |
3.65
|
100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 15/06/2020 |
3.57
|
0 | 3.65 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/06/2020 |
3.65
|
21,300 | 3.40 | 3.65 | 3.40 | 0 | 0 | 0 |
| 11/06/2020 |
3.40
|
29,300 | 3.82 | 3.82 | 3.40 | 0 | 0 | 0 |
| 10/06/2020 |
3.82
|
6,300 | 3.65 | 3.82 | 3.74 | 0 | 0 | 0 |
| 09/06/2020 |
3.65
|
31,400 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 08/06/2020 |
3.57
|
8,200 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
| 05/06/2020 |
3.57
|
5,600 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 04/06/2020 |
3.57
|
3,100 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 03/06/2020 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 02/06/2020 |
3.65
|
5,700 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 |
| 01/06/2020 |
3.40
|
5,000 | 3.74 | 3.74 | 3.40 | 0 | 0 | 0 |
| 29/05/2020 |
3.74
|
26,700 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
| 28/05/2020 |
3.65
|
6,200 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 27/05/2020 |
3.65
|
5,900 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 26/05/2020 |
3.82
|
500 | 3.65 | 3.82 | 3.82 | 0 | 0 | 0 |
| 25/05/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 22/05/2020 |
3.65
|
2,100 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 21/05/2020 |
3.82
|
4,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 20/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 19/05/2020 |
3.82
|
4,517 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/05/2020 |
3.82
|
4,200 | 3.57 | 3.82 | 3.57 | 0 | 0 | 0 |
| 15/05/2020 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/05/2020 |
3.57
|
61,900 | 3.65 | 3.74 | 3.48 | 0 | 0 | 0 |
| 13/05/2020 |
3.65
|
3,200 | 3.65 | 3.74 | 3.48 | 0 | 0 | 0 |
| 12/05/2020 |
3.65
|
7,600 | 3.65 | 3.82 | 3.57 | 0 | 0 | 0 |
| 11/05/2020 |
3.65
|
3,500 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 08/05/2020 |
3.74
|
9,300 | 3.65 | 3.82 | 3.74 | 0 | 0 | 0 |
| 07/05/2020 |
3.65
|
400 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
| 06/05/2020 |
3.91
|
4,200 | 3.65 | 3.91 | 3.74 | 0 | 0 | 0 |
| 05/05/2020 |
3.65
|
2,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 04/05/2020 |
3.82
|
3,200 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 29/04/2020 |
3.99
|
19,600 | 3.48 | 3.99 | 3.57 | 0 | 100 | -0.0 |
| 28/04/2020 |
3.48
|
12,700 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
| 27/04/2020 |
3.74
|
17,700 | 3.48 | 3.74 | 3.40 | 0 | 0 | 0 |
| 24/04/2020 |
3.48
|
10,800 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 23/04/2020 |
3.57
|
11,400 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
| 22/04/2020 |
3.82
|
15,400 | 3.65 | 3.91 | 3.65 | 0 | 0 | 0 |
| 21/04/2020 |
3.65
|
79,900 | 3.57 | 3.99 | 3.65 | 0 | 0 | 0 |
| 20/04/2020 |
3.57
|
23,000 | 3.40 | 3.57 | 3.31 | 0 | 0 | 0 |
| 17/04/2020 |
3.40
|
10,600 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 |
| 16/04/2020 |
3.31
|
24,500 | 3.74 | 3.74 | 3.31 | 0 | 0 | 0 |
| 15/04/2020 |
3.74
|
2,000 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
| 14/04/2020 |
3.91
|
23,100 | 3.57 | 3.99 | 3.74 | 0 | 0 | 0 |
| 13/04/2020 |
3.57
|
75,600 | 3.23 | 3.74 | 3.14 | 0 | 0 | 0 |