| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.70 | 4.64% | 106,000 | 0 | 0 |
13.20
15.80
15.80
|
|
2 tháng
(2026-04-20) |
0.80 | 5.33% | 129,900 | 0 | 0 |
13.20
16.10
15.80
|
|
3 tháng
(2026-03-23) |
1 | 6.76% | 200,300 | 0 | 0 |
13.20
16.10
15.80
|
|
6 tháng
(2025-12-22) |
0.90 | 6.04% | 472,900 | 0 | 0 |
13.20
16.90
15.80
|
|
12 tháng
(2025-06-24) |
3 | 23.44% | 2,097,300 | -6,500 | -0.1 |
11
17.80
15.80
|
|
24 tháng
(2024-07-01) |
8.50 | 116.44% | 3,804,928 | -6,500 | -0.1 |
5
17.80
15.80
|
|
36 tháng
(2023-07-05) |
10.30 | 187.27% | 4,496,098 | -3,100 | -0.1 |
4.20
17.80
15.80
|
|
60 tháng
(2021-07-15) |
6.60 | 71.74% | 6,132,801 | 13,400 | 0.1 |
4.20
17.80
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 17/10/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/10/2019 |
5.60
|
2,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/10/2019 |
5.40
|
700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 14/10/2019 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/10/2019 |
5.60
|
600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/10/2019 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/10/2019 |
5.60
|
16,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/10/2019 |
5.10
|
2,000 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 07/10/2019 |
5.70
|
200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/10/2019 |
5.70
|
7,200 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 03/10/2019 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/10/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/10/2019 |
5.80
|
6,400 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 30/09/2019 |
5.20
|
2,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/09/2019 |
5.60
|
7,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/09/2019 |
5.60
|
5,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 25/09/2019 |
5.60
|
4,700 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 24/09/2019 |
5.80
|
11,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/09/2019 |
5.90
|
14,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/09/2019 |
5.70
|
5,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/09/2019 |
5.70
|
2,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2019 |
5.70
|
1,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/09/2019 |
5.70
|
4,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/09/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/09/2019 |
5.70
|
1,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/09/2019 |
5.70
|
4,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/09/2019 |
5.70
|
1,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/09/2019 |
6.10
|
200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/09/2019 |
6
|
1,500 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 05/09/2019 |
6
|
24,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/09/2019 |
6
|
2,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 03/09/2019 |
6.20
|
7,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 30/08/2019 |
6.10
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/08/2019 |
6.10
|
4,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/08/2019 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |