| 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) |
-0.80 | -3.76% | 174,000 | -100 | 0 |
20.40
21.50
20.40
|
|
2 tháng
(2026-04-13) |
-1.20 | -5.53% | 607,700 | -100 | 0 |
20.40
21.90
20.40
|
|
3 tháng
(2026-03-16) |
-2.30 | -10.09% | 1,276,800 | -100 | 0 |
20.40
22.80
20.40
|
|
6 tháng
(2025-12-15) |
-0.50 | -2.38% | 7,099,800 | -100 | 0 |
19.60
31.50
20.40
|
|
12 tháng
(2025-06-17) |
-0.50 | -2.38% | 13,514,100 | -100 | 0 |
19.60
34.90
20.40
|
|
24 tháng
(2024-06-24) |
16.60 | 425.64% | 19,732,995 | -3,700 | -0.1 |
3.10
46.65
20.40
|
|
36 tháng
(2023-06-28) |
16.95 | 477.46% | 20,072,385 | -8,200 | -0.1 |
3.10
46.65
20.40
|
|
60 tháng
(2021-07-08) |
17.80 | 659.26% | 22,791,182 | -8,800 | -0.1 |
2.30
46.65
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2023 |
3.70
|
100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 16/08/2023 |
4
|
200 | 4 | 4 | 4 | 200 | 0 | 0.0 |
| 15/08/2023 |
4
|
1,000 | 3.65 | 4 | 3.70 | 0 | 0 | 0 |
| 14/08/2023 |
3.65
|
400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 11/08/2023 |
4
|
200 | 3.70 | 4 | 3.70 | 0 | 100 | -0.0 |
| 10/08/2023 |
3.70
|
100 | 4.05 | 4.05 | 3.70 | 0 | 0 | 0 |
| 09/08/2023 |
4.05
|
100 | 4 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/08/2023 |
4
|
3,000 | 4 | 4.40 | 3.65 | 0 | 0 | 0 |
| 07/08/2023 |
4
|
100 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 04/08/2023 |
4.05
|
2,400 | 4.40 | 4.80 | 4 | 0 | 0 | 0 |
| 03/08/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/08/2023 |
4.40
|
3,700 | 4.05 | 4.40 | 3.80 | 0 | 0 | 0 |
| 01/08/2023 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 31/07/2023 |
4.05
|
8,600 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
| 28/07/2023 |
4.05
|
500 | 4 | 4.05 | 4.05 | 0 | 0 | 0 |
| 27/07/2023 |
4
|
200 | 3.75 | 4 | 4 | 0 | 0 | 0 |
| 26/07/2023 |
3.75
|
800 | 4 | 4 | 3.75 | 0 | 0 | 0 |
| 25/07/2023 |
4
|
500 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 24/07/2023 |
4.05
|
600 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/07/2023 |
4.05
|
1,000 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
| 20/07/2023 |
4.25
|
200 | 4 | 4.25 | 3.70 | 0 | 0 | 0 |
| 19/07/2023 |
4
|
1,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/07/2023 |
4
|
500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/07/2023 |
4.10
|
3,900 | 4.25 | 4.40 | 4.05 | 0 | 0 | 0 |
| 14/07/2023 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 13/07/2023 |
4.25
|
7,600 | 4 | 4.35 | 4 | 0 | 0 | 0 |
| 12/07/2023 |
4
|
65,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 11/07/2023 |
4
|
8,300 | 4 | 4.30 | 3.95 | 0 | 0 | 0 |
| 10/07/2023 |
4
|
1,500 | 3.65 | 4 | 3.85 | 0 | 0 | 0 |
| 07/07/2023 |
3.65
|
5,300 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 |
| 06/07/2023 |
4.05
|
400 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 |
| 05/07/2023 |
4.05
|
3,000 | 4.45 | 4.60 | 4.05 | 0 | 0 | 0 |
| 04/07/2023 |
4.45
|
1,800 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 |
| 03/07/2023 |
4.65
|
3,307 | 4.25 | 4.65 | 4.50 | 100 | 0 | 0.0 |
| 30/06/2023 |
4.25
|
1,300 | 3.90 | 4.25 | 4.25 | 0 | 0 | 0 |
| 29/06/2023 |
3.90
|
1,700 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/06/2023 |
3.55
|
816 | 3.25 | 3.55 | 3.50 | 0 | 0 | 0 |
| 27/06/2023 |
3.25
|
1,400 | 3.55 | 3.55 | 3.25 | 0 | 0 | 0 |
| 26/06/2023 |
3.55
|
5 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
| 23/06/2023 |
3.50
|
1,300 | 3.85 | 3.85 | 3.50 | 0 | 0 | 0 |
| 22/06/2023 |
3.85
|
200 | 4 | 4 | 3.85 | 0 | 0 | 0 |
| 21/06/2023 |
4
|
2,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 20/06/2023 |
4
|
707 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 19/06/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/06/2023 |
4.30
|
200 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 |
| 15/06/2023 |
4.15
|
3,329 | 4.60 | 4.60 | 4.15 | 0 | 0 | 0 |
| 14/06/2023 |
4.60
|
200 | 4.85 | 4.85 | 4.60 | 0 | 0 | 0 |
| 13/06/2023 |
4.85
|
200 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| 12/06/2023 |
5
|
4,680 | 4.75 | 5 | 4.30 | 0 | 0 | 0 |
| 09/06/2023 |
4.75
|
2,849 | 4.40 | 4.80 | 4.75 | 0 | 0 | 0 |
| 08/06/2023 |
4.40
|
4,500 | 4 | 4.40 | 4.35 | 0 | 0 | 0 |
| 07/06/2023 |
4
|
1,100 | 3.65 | 4 | 3.95 | 0 | 0 | 0 |
| 06/06/2023 |
3.65
|
2,900 | 3.35 | 3.65 | 3.55 | 0 | 0 | 0 |
| 05/06/2023 |
3.35
|
143 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
| 02/06/2023 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/06/2023 |
3.50
|
4,200 | 3.20 | 3.50 | 3.10 | 0 | 200 | -0.0 |
| 31/05/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/05/2023 |
3.20
|
101 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/05/2023 |
3.20
|
1,544 | 3.05 | 3.20 | 3.15 | 0 | 0 | 0 |
| 26/05/2023 |
3.05
|
300 | 3.05 | 3.05 | 3.05 | 200 | 0 | 0.0 |
| 25/05/2023 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 24/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 23/05/2023 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 22/05/2023 |
3.05
|
700 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 19/05/2023 |
3.05
|
4 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 18/05/2023 |
3.05
|
1 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 17/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 16/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 15/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 12/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 11/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 10/05/2023 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 09/05/2023 |
3.05
|
200 | 3 | 3.05 | 3.05 | 0 | 0 | 0 |
| 08/05/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/05/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/05/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/04/2023 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/04/2023 |
3
|
18 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/04/2023 |
3
|
307 | 3.15 | 3.15 | 3 | 0 | 0 | 0 |
| 18/04/2023 |
3.15
|
1 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 17/04/2023 |
3.15
|
10 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 14/04/2023 |
3.15
|
13 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/04/2023 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 12/04/2023 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 11/04/2023 |
3.15
|
1,022 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
| 10/04/2023 |
3.20
|
500 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 |
| 07/04/2023 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/04/2023 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/04/2023 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 04/04/2023 |
3.45
|
100 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 03/04/2023 |
3.55
|
1,500 | 3.25 | 3.55 | 3.35 | 1,400 | 0 | 0.0 |
| 31/03/2023 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 30/03/2023 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 29/03/2023 |
3.25
|
1 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 28/03/2023 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |