| 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) |
0.40 | 3.03% | 319,600 | 0 | 0 |
12.60
15.90
12.60
|
|
2 tháng
(2026-01-19) |
-1.40 | -9.33% | 598,600 | -2,400 | -0.0 |
11.60
15.90
12.60
|
|
3 tháng
(2025-12-18) |
-5.90 | -30.26% | 1,357,900 | -2,500 | -0.0 |
11.60
19.50
12.60
|
|
6 tháng
(2025-09-19) |
4.60 | 51.11% | 2,028,700 | -31,000 | -0.5 |
7.70
29.80
12.60
|
|
12 tháng
(2025-03-24) |
4.60 | 51.11% | 2,311,100 | -23,734 | -0.5 |
7
29.80
12.60
|
|
24 tháng
(2024-03-28) |
4.51 | 49.57% | 3,747,468 | -10,821 | -0.4 |
7
29.80
12.60
|
|
36 tháng
(2023-04-03) |
1.93 | 16.49% | 4,379,234 | -126,313 | -1.5 |
7
29.80
12.60
|
|
60 tháng
(2021-04-13) |
3.76 | 38.16% | 6,039,874 | -24,517 | -0.2 |
7
29.80
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
5.90
|
613 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/03/2020 |
5.90
|
10,500 | 5.77 | 5.90 | 5.90 | 0 | 9,200 | -0.1 |
| 11/03/2020 |
5.77
|
1,000 | 6.36 | 6.36 | 5.77 | 0 | 1,000 | -0.0 |
| 10/03/2020 |
6.36
|
9,001 | 7.01 | 7.01 | 6.36 | 0 | 9,000 | -0.1 |
| 09/03/2020 |
7.01
|
1,100 | 7.67 | 7.67 | 7.01 | 0 | 0 | 0 |
| 06/03/2020 |
7.67
|
21,264 | 7.01 | 7.67 | 7.01 | 1,000 | 0 | 0.0 |
| 05/03/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 04/03/2020 |
7.01
|
2,900 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 03/03/2020 |
7.01
|
1,000 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 02/03/2020 |
7.08
|
900 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 28/02/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 27/02/2020 |
7.08
|
4,750 | 6.49 | 7.08 | 7.08 | 0 | 100 | -0.0 |
| 26/02/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 25/02/2020 |
6.49
|
200 | 7.21 | 7.21 | 6.49 | 0 | 0 | 0 |
| 24/02/2020 |
7.21
|
10,900 | 6.56 | 7.21 | 6.69 | 0 | 2,200 | -0.0 |
| 21/02/2020 |
6.56
|
3,200 | 6.95 | 6.95 | 6.56 | 0 | 0 | 0 |
| 20/02/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 19/02/2020 |
6.95
|
1,900 | 6.36 | 6.95 | 6.75 | 0 | 300 | -0.0 |
| 18/02/2020 |
6.36
|
2,400 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
| 17/02/2020 |
6.36
|
4,800 | 6.88 | 7.15 | 6.23 | 0 | 0 | 0 |
| 14/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 12/02/2020 |
6.88
|
1,316 | 6.29 | 6.88 | 6.88 | 0 | 300 | -0.0 |
| 11/02/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 10/02/2020 |
6.29
|
1,176 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 07/02/2020 |
6.29
|
1,200 | 6.95 | 6.95 | 6.29 | 0 | 1,200 | -0.0 |
| 06/02/2020 |
6.95
|
10 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 05/02/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/02/2020 |
6.95
|
3,101 | 6.88 | 7.47 | 6.95 | 0 | 0 | 0 |
| 03/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 31/01/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 30/01/2020 |
6.88
|
13,800 | 6.69 | 7.08 | 6.69 | 1,000 | 2,100 | -0.0 |
| 22/01/2020 |
6.69
|
902 | 6.62 | 6.69 | 6.69 | 900 | 0 | 0.0 |
| 21/01/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 20/01/2020 |
6.62
|
5,400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 17/01/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 16/01/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 15/01/2020 |
6.62
|
28,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 14/01/2020 |
6.62
|
14,200 | 6.03 | 6.62 | 5.90 | 0 | 8,600 | -0.1 |
| 13/01/2020 |
6.03
|
4,400 | 5.51 | 6.03 | 5.70 | 0 | 3,100 | -0.0 |
| 10/01/2020 |
5.51
|
1,000 | 5.05 | 5.51 | 5.24 | 0 | 100 | -0.0 |
| 09/01/2020 |
5.05
|
3,000 | 4.79 | 5.24 | 4.92 | 1,600 | 100 | 0.0 |
| 08/01/2020 |
4.79
|
14,700 | 4.39 | 4.79 | 4.59 | 800 | 0 | 0.0 |
| 07/01/2020 |
4.39
|
5,100 | 4.00 | 4.39 | 4.39 | 0 | 0 | 0 |
| 06/01/2020 |
4.00
|
1,279 | 3.93 | 4.00 | 3.74 | 0 | 779 | -0.0 |
| 03/01/2020 |
3.93
|
13,253 | 3.93 | 4.33 | 3.93 | 0 | 0 | 0 |
| 02/01/2020 |
3.93
|
589 | 3.61 | 3.93 | 3.93 | 0 | 0 | 0 |
| 31/12/2019 |
3.61
|
381 | 3.87 | 3.87 | 3.61 | 0 | 200 | -0.0 |
| 30/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 26/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 25/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 20/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 19/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 18/12/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/12/2019 |
3.87
|
200 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 |
| 16/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 13/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 12/12/2019 |
4.00
|
44 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/12/2019 |
4.00
|
103 | 3.93 | 4.00 | 4.00 | 0 | 0 | 0 |
| 10/12/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 09/12/2019 |
3.93
|
3,000 | 3.67 | 3.93 | 3.93 | 0 | 0 | 0 |
| 06/12/2019 |
3.67
|
200 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
| 05/12/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/12/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 03/12/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 02/12/2019 |
3.93
|
172 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
| 29/11/2019 |
4.00
|
200 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
| 28/11/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 27/11/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/11/2019 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 25/11/2019 |
4.06
|
250 | 3.93 | 4.06 | 4.06 | 0 | 0 | 0 |
| 22/11/2019 |
3.93
|
1,200 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
| 21/11/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 20/11/2019 |
4.13
|
100 | 3.93 | 4.13 | 4.13 | 0 | 0 | 0 |
| 19/11/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 18/11/2019 |
3.93
|
300 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
| 15/11/2019 |
4.20
|
200 | 3.93 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/11/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 13/11/2019 |
3.93
|
271 | 3.93 | 3.93 | 3.67 | 0 | 100 | -0.0 |
| 12/11/2019 |
3.93
|
2,700 | 3.87 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/11/2019 |
3.87
|
1,000 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
| 08/11/2019 |
3.93
|
1,224 | 3.74 | 3.93 | 3.74 | 0 | 0 | 0 |
| 07/11/2019 |
3.74
|
1,600 | 3.74 | 3.93 | 3.74 | 0 | 0 | 0 |
| 06/11/2019 |
3.74
|
1,200 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
| 05/11/2019 |
3.93
|
100 | 3.80 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/11/2019 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/11/2019 |
3.80
|
200 | 3.67 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/10/2019 |
3.67
|
2,213 | 3.74 | 4.00 | 3.54 | 100 | 0 | 0.0 |
| 30/10/2019 |
3.74
|
5,100 | 3.93 | 3.93 | 3.74 | 0 | 5,000 | -0.0 |
| 29/10/2019 |
3.93
|
500 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
| 28/10/2019 |
4.20
|
800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/10/2019 |
4.20
|
1,400 | 4.13 | 4.26 | 3.93 | 0 | 0 | 0 |
| 23/10/2019 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 22/10/2019 |
4.13
|
300 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
| 21/10/2019 |
4.13
|
150 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
| 18/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |