| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.70 | -3.76% | 711,900 | 0 | 0 |
17
18.60
17.60
|
|
2 tháng
(2026-07-16) |
0.90 | 5.29% | 1,098,600 | 0 | 0 |
16.50
19
17.60
|
|
3 tháng
(2026-06-16) |
0.28 | 1.61% | 1,456,600 | 0 | 0 |
16.50
19
17.60
|
|
6 tháng
(2026-03-18) |
-1.73 | -8.80% | 4,601,200 | -10,000 | 0 |
16.47
20.68
17.60
|
|
12 tháng
(2025-09-19) |
5.84 | 48.38% | 19,300,900 | -10,000 | 0 |
11.87
23.17
17.60
|
|
24 tháng
(2024-09-24) |
8.55 | 91.47% | 27,405,106 | -11,800 | -0.0 |
8.07
23.17
17.60
|
|
36 tháng
(2023-10-02) |
6.85 | 62.02% | 32,365,272 | -11,600 | -0.0 |
8.07
23.17
17.60
|
|
60 tháng
(2021-10-11) |
-0.37 | -2.04% | 57,863,195 | -47,700 | -0.5 |
6.80
26.09
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/02/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 27/02/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 26/02/2020 |
3.91
|
35 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 25/02/2020 |
3.91
|
2,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 24/02/2020 |
3.91
|
900 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 21/02/2020 |
3.91
|
5,100 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 20/02/2020 |
3.99
|
9,000 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 19/02/2020 |
4.08
|
24,500 | 3.91 | 4.08 | 3.99 | 0 | 0 | 0 |
| 18/02/2020 |
3.91
|
5,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 17/02/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/02/2020 |
4.08
|
2,400 | 3.99 | 4.16 | 4.08 | 0 | 0 | 0 |
| 13/02/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/02/2020 |
3.99
|
100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 11/02/2020 |
4.08
|
7,000 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
| 10/02/2020 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 07/02/2020 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 06/02/2020 |
4.16
|
100 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 |
| 05/02/2020 |
3.99
|
0 | 4.08 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/02/2020 |
4.08
|
2,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 03/02/2020 |
4.08
|
2,500 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 31/01/2020 |
4.16
|
17,500 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 30/01/2020 |
4.16
|
5,200 | 4.08 | 4.16 | 3.99 | 0 | 0 | 0 |
| 22/01/2020 |
4.08
|
5,000 | 3.74 | 4.08 | 3.74 | 0 | 0 | 0 |
| 21/01/2020 |
3.74
|
10,900 | 3.82 | 3.91 | 3.74 | 0 | 0 | 0 |
| 20/01/2020 |
3.82
|
17,800 | 3.82 | 3.91 | 3.74 | 0 | 0 | 0 |
| 17/01/2020 |
3.82
|
7,400 | 3.23 | 3.99 | 3.82 | 0 | 0 | 0 |
| 16/01/2020 |
3.23
|
19,400 | 3.74 | 4.16 | 3.23 | 0 | 0 | 0 |
| 15/01/2020 |
3.74
|
12,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/01/2020 |
3.74
|
14,100 | 3.74 | 4.25 | 3.74 | 0 | 0 | 0 |
| 13/01/2020 |
3.74
|
29,000 | 4.33 | 4.33 | 3.74 | 0 | 0 | 0 |
| 10/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 09/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 08/01/2020 |
4.33
|
3,000 | 4.16 | 4.33 | 4.33 | 0 | 0 | 0 |
| 07/01/2020 |
4.16
|
4,600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 06/01/2020 |
4.16
|
1,000 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 03/01/2020 |
4.25
|
400 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 02/01/2020 |
4.25
|
1,000 | 4.08 | 4.25 | 4.25 | 0 | 0 | 0 |
| 31/12/2019 |
4.08
|
2,000 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
| 30/12/2019 |
4.25
|
0 | 4.08 | 4.25 | 4.25 | 0 | 0 | 0 |
| 27/12/2019 |
4.08
|
4,600 | 4.16 | 4.42 | 4.08 | 0 | 0 | 0 |
| 26/12/2019 |
4.16
|
9,830 | 4.16 | 4.42 | 4.16 | 0 | 0 | 0 |
| 25/12/2019 |
4.16
|
20,000 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 24/12/2019 |
4.33
|
0 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
| 23/12/2019 |
4.25
|
10,000 | 4.42 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/12/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 19/12/2019 |
4.42
|
2,020 | 4.25 | 4.42 | 4.42 | 0 | 0 | 0 |
| 18/12/2019 |
4.25
|
17,800 | 4.16 | 4.59 | 4.25 | 0 | 0 | 0 |
| 17/12/2019 |
4.16
|
7,000 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
| 16/12/2019 |
4.25
|
13,000 | 4.25 | 4.50 | 4.25 | 0 | 0 | 0 |
| 13/12/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/12/2019 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 11/12/2019 |
4.25
|
12,000 | 4.08 | 4.25 | 4.25 | 0 | 0 | 0 |
| 10/12/2019 |
4.08
|
100 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
| 09/12/2019 |
4.33
|
2,700 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
| 06/12/2019 |
4.25
|
100 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/12/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 04/12/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 03/12/2019 |
4.16
|
4,500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 02/12/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 29/11/2019 |
4.16
|
4,200 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 28/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 27/11/2019 |
4.25
|
100 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 |
| 26/11/2019 |
4.16
|
11,300 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 25/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/11/2019 |
4.25
|
2,000 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/11/2019 |
4.16
|
7,000 | 4.25 | 4.25 | 3.91 | 0 | 0 | 0 |
| 20/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 18/11/2019 |
4.25
|
2,000 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 |
| 15/11/2019 |
4.16
|
3,600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/11/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |