| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.60 | -3.43% | 224,000 | 0 | 0 |
16.50
17.60
16.70
|
|
2 tháng
(2026-06-01) |
-0.24 | -1.39% | 970,100 | 0 | 0 |
16.47
18.77
16.70
|
|
3 tháng
(2026-05-04) |
-1.20 | -6.61% | 1,780,100 | -10,000 | 0 |
16.47
18.77
16.70
|
|
6 tháng
(2026-02-02) |
0.24 | 1.44% | 5,058,000 | -10,000 | 0 |
15.41
20.68
16.70
|
|
12 tháng
(2025-08-05) |
3.21 | 23.43% | 19,149,600 | -10,000 | 0 |
11.39
23.17
16.70
|
|
24 tháng
(2024-08-12) |
7.21 | 74.43% | 27,200,385 | -11,800 | -0.0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-08-16) |
5.60 | 49.51% | 31,809,272 | -12,700 | -0.0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-08-26) |
2.96 | 21.25% | 67,729,246 | -50,100 | -0.6 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/04/2020 |
3.23
|
4,000 | 3.74 | 3.74 | 3.23 | 0 | 0 | 0 |
| 09/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 07/04/2020 |
3.74
|
0 | 3.48 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/04/2020 |
3.48
|
3,500 | 3.57 | 3.74 | 3.48 | 0 | 0 | 0 |
| 03/04/2020 |
3.57
|
2,500 | 3.23 | 3.57 | 3.57 | 0 | 0 | 0 |
| 01/04/2020 |
3.23
|
0 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
| 31/03/2020 |
3.14
|
8,000 | 3.14 | 3.31 | 3.14 | 0 | 0 | 0 |
| 30/03/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 27/03/2020 |
3.14
|
1,300 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
| 26/03/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 25/03/2020 |
3.31
|
0 | 3.23 | 3.31 | 3.31 | 0 | 0 | 0 |
| 24/03/2020 |
3.23
|
6,300 | 3.14 | 3.40 | 3.23 | 0 | 0 | 0 |
| 23/03/2020 |
3.14
|
2,100 | 3.65 | 3.65 | 3.14 | 0 | 0 | 0 |
| 20/03/2020 |
3.65
|
500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 19/03/2020 |
3.65
|
20 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/03/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/03/2020 |
3.65
|
100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/03/2020 |
3.57
|
5,000 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 13/03/2020 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/03/2020 |
3.57
|
600 | 3.65 | 3.74 | 3.57 | 0 | 0 | 0 |
| 11/03/2020 |
3.65
|
3,600 | 3.40 | 3.74 | 3.31 | 0 | 0 | 0 |
| 10/03/2020 |
3.40
|
7,700 | 3.31 | 3.40 | 3.06 | 0 | 0 | 0 |
| 09/03/2020 |
3.31
|
28,000 | 3.82 | 3.82 | 3.31 | 0 | 0 | 0 |
| 06/03/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 05/03/2020 |
3.82
|
1,400 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 04/03/2020 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 03/03/2020 |
4.08
|
4,200 | 3.91 | 4.08 | 3.74 | 0 | 0 | 0 |
| 02/03/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |