| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -3.23% | 950,500 | -10,000 | 0 |
17.20
18.80
18
|
|
2 tháng
(2026-04-13) |
-1.90 | -9.55% | 1,578,600 | -10,000 | 0 |
17.20
20.10
18
|
|
3 tháng
(2026-03-16) |
-3.40 | -15.89% | 3,494,200 | -10,000 | 0 |
17.20
21.60
18
|
|
6 tháng
(2025-12-15) |
-1.80 | -9.09% | 8,680,800 | -10,000 | 0 |
16.10
21.80
18
|
|
12 tháng
(2025-06-17) |
2.20 | 13.92% | 19,822,000 | -10,000 | 0 |
11.90
24.20
18
|
|
24 tháng
(2024-06-24) |
6.55 | 57.20% | 27,766,515 | -11,800 | -0.0 |
8.43
24.20
18
|
|
36 tháng
(2023-06-28) |
6.28 | 53.62% | 31,652,165 | -12,700 | -0.0 |
8.43
24.20
18
|
|
60 tháng
(2021-07-08) |
6.64 | 58.43% | 73,710,683 | -36,400 | -0.4 |
7.10
27.25
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
3.73
|
3,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 03/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 02/06/2020 |
3.82
|
5,700 | 3.55 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/06/2020 |
3.55
|
5,000 | 3.91 | 3.91 | 3.55 | 0 | 0 | 0 |
| 29/05/2020 |
3.91
|
26,700 | 3.82 | 3.91 | 3.91 | 0 | 0 | 0 |
| 28/05/2020 |
3.82
|
6,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 27/05/2020 |
3.82
|
5,900 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 26/05/2020 |
3.99
|
500 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 22/05/2020 |
3.82
|
2,100 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 21/05/2020 |
3.99
|
4,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 20/05/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/05/2020 |
3.99
|
4,517 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/05/2020 |
3.99
|
4,200 | 3.73 | 3.99 | 3.73 | 0 | 0 | 0 |
| 15/05/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 14/05/2020 |
3.73
|
61,900 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 13/05/2020 |
3.82
|
3,200 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 12/05/2020 |
3.82
|
7,600 | 3.82 | 3.99 | 3.73 | 0 | 0 | 0 |
| 11/05/2020 |
3.82
|
3,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2020 |
3.91
|
9,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 07/05/2020 |
3.82
|
400 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 06/05/2020 |
4.08
|
4,200 | 3.82 | 4.08 | 3.91 | 0 | 0 | 0 |
| 05/05/2020 |
3.82
|
2,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/05/2020 |
3.99
|
3,200 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 29/04/2020 |
4.17
|
19,600 | 3.64 | 4.17 | 3.73 | 0 | 100 | -0.0 |
| 28/04/2020 |
3.64
|
12,700 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
| 27/04/2020 |
3.91
|
17,700 | 3.64 | 3.91 | 3.55 | 0 | 0 | 0 |
| 24/04/2020 |
3.64
|
10,800 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 23/04/2020 |
3.73
|
11,400 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 22/04/2020 |
3.99
|
15,400 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
| 21/04/2020 |
3.82
|
79,900 | 3.73 | 4.17 | 3.82 | 0 | 0 | 0 |
| 20/04/2020 |
3.73
|
23,000 | 3.55 | 3.73 | 3.46 | 0 | 0 | 0 |
| 17/04/2020 |
3.55
|
10,600 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
| 16/04/2020 |
3.46
|
24,500 | 3.91 | 3.91 | 3.46 | 0 | 0 | 0 |
| 15/04/2020 |
3.91
|
2,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 14/04/2020 |
4.08
|
23,100 | 3.73 | 4.17 | 3.91 | 0 | 0 | 0 |
| 13/04/2020 |
3.73
|
75,600 | 3.37 | 3.91 | 3.28 | 0 | 0 | 0 |
| 10/04/2020 |
3.37
|
4,000 | 3.91 | 3.91 | 3.37 | 0 | 0 | 0 |
| 09/04/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 08/04/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 07/04/2020 |
3.91
|
0 | 3.64 | 3.91 | 3.91 | 0 | 0 | 0 |
| 06/04/2020 |
3.64
|
3,500 | 3.73 | 3.91 | 3.64 | 0 | 0 | 0 |
| 03/04/2020 |
3.73
|
2,500 | 3.37 | 3.73 | 3.73 | 0 | 0 | 0 |
| 01/04/2020 |
3.37
|
0 | 3.28 | 3.37 | 3.37 | 0 | 0 | 0 |
| 31/03/2020 |
3.28
|
8,000 | 3.28 | 3.46 | 3.28 | 0 | 0 | 0 |
| 30/03/2020 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 27/03/2020 |
3.28
|
1,300 | 3.46 | 3.46 | 3.28 | 0 | 0 | 0 |
| 26/03/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 25/03/2020 |
3.46
|
0 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
| 24/03/2020 |
3.37
|
6,300 | 3.28 | 3.55 | 3.37 | 0 | 0 | 0 |
| 23/03/2020 |
3.28
|
2,100 | 3.82 | 3.82 | 3.28 | 0 | 0 | 0 |
| 20/03/2020 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 19/03/2020 |
3.82
|
20 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/03/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/03/2020 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/03/2020 |
3.73
|
5,000 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 13/03/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/03/2020 |
3.73
|
600 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 11/03/2020 |
3.82
|
3,600 | 3.55 | 3.91 | 3.46 | 0 | 0 | 0 |
| 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 |