| 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) |
-1 | -6.54% | 82,400 | 0 | 0 |
14
15.30
14.30
|
|
2 tháng
(2026-01-19) |
-0.20 | -1.38% | 165,300 | 0 | 0 |
13.90
15.60
14.30
|
|
3 tháng
(2025-12-18) |
-1.50 | -9.49% | 278,900 | 0 | 0 |
13.90
16.90
14.30
|
|
6 tháng
(2025-09-19) |
0.30 | 2.14% | 666,500 | -3,000 | -0.0 |
13.30
16.90
14.30
|
|
12 tháng
(2025-03-24) |
5 | 53.76% | 2,707,700 | -6,500 | -0.1 |
6.20
17.80
14.30
|
|
24 tháng
(2024-03-28) |
7.10 | 98.61% | 4,068,941 | -3,100 | -0.1 |
5
17.80
14.30
|
|
36 tháng
(2023-04-03) |
5.10 | 55.43% | 4,404,899 | -3,100 | -0.1 |
4.20
17.80
14.30
|
|
60 tháng
(2021-04-13) |
2.60 | 22.22% | 6,663,922 | 13,400 | 0.1 |
4.20
17.80
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
4.50
|
13,200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 12/03/2020 |
5
|
1,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/03/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/03/2020 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/03/2020 |
4.70
|
4,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 06/03/2020 |
5
|
900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 05/03/2020 |
5
|
3,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/03/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2020 |
5.50
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/03/2020 |
5
|
7,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 28/02/2020 |
5.20
|
15,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/02/2020 |
5.10
|
5,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/02/2020 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/02/2020 |
5.20
|
1,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/02/2020 |
5.10
|
2,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/02/2020 |
5.10
|
2,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2020 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/02/2020 |
5.20
|
3,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 12/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/02/2020 |
5.60
|
6,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/02/2020 |
5.20
|
16,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2020 |
5
|
7,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2020 |
5
|
6,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/02/2020 |
5
|
3,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2020 |
5
|
2,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 03/02/2020 |
5.20
|
400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/01/2020 |
5
|
2,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 30/01/2020 |
5.50
|
500 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 22/01/2020 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2020 |
5
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/01/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2020 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2020 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/01/2020 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2020 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/01/2020 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2020 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2020 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/12/2019 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/12/2019 |
5
|
1,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/12/2019 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/12/2019 |
5
|
6,400 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 25/12/2019 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/12/2019 |
5.40
|
1,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/12/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/12/2019 |
5.10
|
1,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/12/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/12/2019 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/12/2019 |
5.30
|
3,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/12/2019 |
5.30
|
1,500 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 13/12/2019 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/12/2019 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2019 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2019 |
5
|
1,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/12/2019 |
5.20
|
10,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/12/2019 |
5.10
|
4,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/12/2019 |
5.10
|
2,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 03/12/2019 |
5.10
|
4,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/12/2019 |
5.40
|
400 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/11/2019 |
5.20
|
5,400 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 28/11/2019 |
5.10
|
12,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 27/11/2019 |
5.40
|
14,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/11/2019 |
5.50
|
7,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2019 |
5.40
|
27,900 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 22/11/2019 |
5.10
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2019 |
5.10
|
14,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2019 |
5
|
3,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/11/2019 |
5
|
7,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 18/11/2019 |
5
|
8,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 15/11/2019 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/11/2019 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2019 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 200 | 0 | 0.0 |
| 11/11/2019 |
5.10
|
5,300 | 5.20 | 5.30 | 5.10 | 300 | 0 | 0.0 |
| 08/11/2019 |
5.20
|
1,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/11/2019 |
5.50
|
1,300 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 06/11/2019 |
5.40
|
500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/11/2019 |
5.40
|
47,300 | 6.50 | 6.50 | 4.90 | 0 | 0 | 0 |
| 04/11/2019 |
5.30
|
400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 01/11/2019 |
5.70
|
16,000 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
| 31/10/2019 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/10/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/10/2019 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/10/2019 |
5.50
|
1,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/10/2019 |
5.80
|
2,400 | 6.50 | 6.50 | 5.80 | 400 | 0 | 0.0 |
| 24/10/2019 |
6.20
|
18,200 | 5.50 | 6.20 | 5.40 | 0 | 0 | 0 |
| 23/10/2019 |
5.40
|
3,800 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 22/10/2019 |
5.40
|
5,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/10/2019 |
5.60
|
1,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/10/2019 |
5.60
|
7,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |