| 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) |
0.40 | 4.88% | 3,276,800 | 1,000 | 0 |
8
9
8.50
|
|
2 tháng
(2026-04-13) |
0.50 | 6.17% | 4,997,100 | -3,700 | 0 |
7.70
9
8.50
|
|
3 tháng
(2026-03-16) |
0.80 | 10.26% | 7,743,800 | -19,500 | -0.3 |
7.60
9
8.50
|
|
6 tháng
(2025-12-15) |
-1.19 | -12.11% | 20,436,800 | -38,800 | -0.5 |
7.40
9.88
8.50
|
|
12 tháng
(2025-06-17) |
0.14 | 1.71% | 89,666,700 | -42,000 | -0.7 |
7.40
12.73
8.50
|
|
24 tháng
(2024-06-24) |
-2.23 | -20.59% | 211,091,591 | -18,000 | 0.6 |
6.46
14.16
8.50
|
|
36 tháng
(2023-06-28) |
-6.22 | -41.97% | 359,514,093 | -39,492 | 0.0 |
6.46
27.28
8.50
|
|
60 tháng
(2021-07-08) |
0.23 | 2.75% | 472,097,742 | -39,792 | -0.3 |
3.66
27.28
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2020 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/01/2020 |
4.05
|
100 | 3.74 | 4.05 | 4.05 | 0 | 0 | 0 |
| 07/01/2020 |
3.74
|
700 | 3.74 | 3.74 | 3.37 | 0 | 0 | 0 |
| 06/01/2020 |
3.74
|
5 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/01/2020 |
3.74
|
4,200 | 3.74 | 3.74 | 3.37 | 0 | 0 | 0 |
| 02/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 31/12/2019 |
3.74
|
100 | 3.68 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/12/2019 |
3.68
|
100 | 3.50 | 3.68 | 3.68 | 0 | 0 | 0 |
| 27/12/2019 |
3.50
|
100 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/12/2019 |
3.25
|
100 | 3.13 | 3.25 | 3.25 | 0 | 0 | 0 |
| 25/12/2019 |
3.13
|
100 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
| 24/12/2019 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/12/2019 |
3.19
|
1,300 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/12/2019 |
3.00
|
1,300 | 3.13 | 3.13 | 2.88 | 0 | 0 | 0 |
| 19/12/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 18/12/2019 |
3.13
|
1,900 | 3.19 | 3.19 | 2.88 | 0 | 0 | 0 |
| 17/12/2019 |
3.19
|
1,000 | 3.25 | 3.25 | 2.94 | 0 | 0 | 0 |
| 16/12/2019 |
3.25
|
400 | 3.00 | 3.25 | 3.00 | 0 | 0 | 0 |
| 13/12/2019 |
3.00
|
3,100 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
| 12/12/2019 |
3.13
|
200 | 3.00 | 3.13 | 3.13 | 0 | 0 | 0 |
| 11/12/2019 |
3.00
|
7,900 | 2.82 | 3.00 | 2.58 | 0 | 0 | 0 |
| 10/12/2019 |
2.82
|
3,116 | 3.13 | 3.13 | 2.82 | 0 | 0 | 0 |
| 09/12/2019 |
3.13
|
1,700 | 3.31 | 3.31 | 3.00 | 0 | 0 | 0 |
| 06/12/2019 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 05/12/2019 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 04/12/2019 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 03/12/2019 |
3.31
|
100 | 3.19 | 3.31 | 3.31 | 0 | 0 | 0 |
| 02/12/2019 |
3.19
|
7,400 | 3.50 | 3.50 | 3.19 | 0 | 0 | 0 |
| 29/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/11/2019 |
3.50
|
200 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/11/2019 |
3.25
|
300 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 25/11/2019 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 22/11/2019 |
3.25
|
200 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 |
| 21/11/2019 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 20/11/2019 |
3.25
|
200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 19/11/2019 |
3.25
|
500 | 3.37 | 3.37 | 3.25 | 0 | 0 | 0 |
| 18/11/2019 |
3.37
|
600 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
| 15/11/2019 |
3.62
|
200 | 3.50 | 3.62 | 3.62 | 0 | 0 | 0 |
| 14/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/11/2019 |
3.50
|
500 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
| 12/11/2019 |
3.62
|
8 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 11/11/2019 |
3.62
|
115 | 3.43 | 3.62 | 3.62 | 0 | 0 | 0 |
| 08/11/2019 |
3.43
|
2,245 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
| 07/11/2019 |
3.56
|
2,300 | 3.62 | 3.68 | 3.56 | 0 | 0 | 0 |
| 06/11/2019 |
3.62
|
41,500 | 3.31 | 3.62 | 3.25 | 0 | 0 | 0 |
| 05/11/2019 |
3.31
|
3,500 | 3.37 | 3.37 | 3.25 | 0 | 0 | 0 |
| 04/11/2019 |
3.37
|
2,300 | 3.31 | 3.37 | 3.25 | 0 | 0 | 0 |
| 01/11/2019 |
3.31
|
22,700 | 3.25 | 3.31 | 3.00 | 0 | 0 | 0 |
| 31/10/2019 |
3.25
|
37,182 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 30/10/2019 |
3.19
|
55,932 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 |
| 29/10/2019 |
3.25
|
58,799 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 28/10/2019 |
3.25
|
9,833 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 25/10/2019 |
3.19
|
15,900 | 3.31 | 3.37 | 3.19 | 0 | 0 | 0 |
| 24/10/2019 |
3.31
|
6,399 | 3.37 | 3.43 | 3.25 | 0 | 0 | 0 |
| 23/10/2019 |
3.37
|
22,000 | 3.56 | 3.68 | 3.31 | 0 | 0 | 0 |
| 22/10/2019 |
3.56
|
2,344 | 3.37 | 3.56 | 3.43 | 0 | 0 | 0 |
| 21/10/2019 |
3.37
|
7,296 | 3.68 | 3.68 | 3.31 | 0 | 0 | 0 |
| 18/10/2019 |
3.68
|
1,400 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 |
| 17/10/2019 |
3.68
|
3,200 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 |
| 16/10/2019 |
3.68
|
1,700 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 |
| 15/10/2019 |
3.68
|
1,700 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 |
| 14/10/2019 |
3.68
|
6,500 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
| 11/10/2019 |
3.74
|
2,814 | 3.68 | 3.74 | 3.56 | 0 | 0 | 0 |
| 10/10/2019 |
3.68
|
44,400 | 3.68 | 3.74 | 3.68 | 0 | 0 | 0 |
| 09/10/2019 |
3.68
|
2,751 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
| 08/10/2019 |
3.68
|
1,200 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 07/10/2019 |
3.68
|
320 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 04/10/2019 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/10/2019 |
3.68
|
409 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 02/10/2019 |
3.74
|
1,200 | 3.62 | 3.74 | 3.56 | 0 | 0 | 0 |
| 01/10/2019 |
3.62
|
3,470 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
| 30/09/2019 |
3.74
|
2,000 | 3.74 | 3.86 | 3.56 | 0 | 200 | -0.0 |
| 27/09/2019 |
3.74
|
17,855 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
| 26/09/2019 |
3.80
|
6,700 | 3.92 | 3.92 | 3.68 | 0 | 0 | 0 |
| 25/09/2019 |
3.92
|
1,668 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
| 24/09/2019 |
3.99
|
2,300 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
| 23/09/2019 |
3.99
|
300 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 20/09/2019 |
3.99
|
14,900 | 4.17 | 4.17 | 3.80 | 0 | 0 | 0 |
| 19/09/2019 |
4.17
|
3,700 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 18/09/2019 |
4.17
|
6,100 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 17/09/2019 |
4.23
|
111,510 | 4.29 | 4.29 | 3.86 | 0 | 0 | 0 |
| 16/09/2019 |
4.29
|
600 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
| 13/09/2019 |
4.29
|
2,100 | 4.23 | 4.29 | 4.11 | 0 | 0 | 0 |
| 12/09/2019 |
4.23
|
2,100 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 11/09/2019 |
4.23
|
800 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 10/09/2019 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 09/09/2019 |
4.23
|
1,700 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
| 06/09/2019 |
4.29
|
1,200 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 05/09/2019 |
4.29
|
2,400 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
| 04/09/2019 |
4.29
|
2,293 | 4.35 | 4.35 | 4.23 | 0 | 0 | 0 |
| 03/09/2019 |
4.35
|
6,600 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 30/08/2019 |
4.35
|
5,400 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
| 29/08/2019 |
4.42
|
1,200 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
| 28/08/2019 |
4.48
|
3,500 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
| 27/08/2019 |
4.48
|
2,300 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
| 26/08/2019 |
4.48
|
1,600 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
| 23/08/2019 |
4.48
|
3,000 | 4.35 | 4.48 | 4.29 | 0 | 0 | 0 |
| 22/08/2019 |
4.35
|
6,015 | 4.42 | 4.54 | 4.29 | 0 | 0 | 0 |
| 21/08/2019 |
4.42
|
8,800 | 4.42 | 4.60 | 4.29 | 0 | 0 | 0 |