| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.10 | -3.36% | 17,600 | 0 | 0 |
31.50
37
31.80
|
|
2 tháng
(2026-07-20) |
-1.40 | -4.24% | 42,800 | 0 | 0 |
31.50
37
31.80
|
|
3 tháng
(2026-06-22) |
-2.40 | -7.06% | 59,700 | 0 | 0 |
31.50
37.60
31.80
|
|
6 tháng
(2026-03-23) |
-4.32 | -12.02% | 125,800 | -300 | 0.0 |
30.17
37.60
31.80
|
|
12 tháng
(2025-09-23) |
-2.46 | -7.21% | 470,500 | -2,000 | -0.1 |
30.17
39.65
31.80
|
|
24 tháng
(2024-09-30) |
2.36 | 8.09% | 2,730,955 | 2,900 | 0.1 |
23.86
39.65
31.80
|
|
36 tháng
(2023-10-04) |
11.30 | 55.66% | 5,454,260 | 3,660 | 0.1 |
15.15
39.65
31.80
|
|
60 tháng
(2021-10-14) |
25.39 | 409.14% | 11,388,021 | -180 | 0.0 |
6.21
39.65
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2021 |
5.65
|
0 | 5.72 | 5.65 | 5.65 | 0 | 0 | 0 |
| 13/04/2021 |
5.72
|
411 | 5.62 | 5.72 | 5.62 | 0 | 0 | 0 |
| 12/04/2021 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 09/04/2021 |
5.62
|
1,400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 08/04/2021 |
5.62
|
9 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 07/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 06/04/2021 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 05/04/2021 |
5.62
|
33 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 02/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 01/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 31/03/2021 |
5.62
|
100 | 5.56 | 5.62 | 5.62 | 0 | 0 | 0 |
| 30/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 29/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 26/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 25/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 24/03/2021 |
5.56
|
1,010 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 23/03/2021 |
5.56
|
2,800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 22/03/2021 |
5.56
|
2 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 19/03/2021 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 18/03/2021 |
5.56
|
1,000 | 5.59 | 5.59 | 5.56 | 0 | 0 | 0 |
| 17/03/2021 |
5.59
|
4,300 | 5.59 | 5.59 | 5.23 | 0 | 0 | 0 |
| 16/03/2021 |
5.59
|
0 | 5.62 | 5.59 | 5.59 | 0 | 0 | 0 |
| 15/03/2021 |
5.62
|
1,600 | 5.62 | 5.62 | 5.39 | 0 | 0 | 0 |
| 12/03/2021 |
5.62
|
2,800 | 5.00 | 5.62 | 5.56 | 0 | 0 | 0 |
| 11/03/2021 |
5.00
|
200 | 4.84 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/03/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 09/03/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 08/03/2021 |
4.84
|
200 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 |
| 05/03/2021 |
4.90
|
105 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |
| 04/03/2021 |
5.06
|
1,000 | 6.11 | 6.11 | 5.06 | 0 | 0 | 0 |
| 03/03/2021 |
6.11
|
1,600 | 5.36 | 6.14 | 5.23 | 0 | 0 | 0 |
| 02/03/2021 |
5.36
|
195 | 4.80 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/03/2021 |
4.80
|
2,600 | 5.39 | 5.39 | 4.67 | 0 | 0 | 0 |
| 26/02/2021 |
5.39
|
100 | 5.23 | 5.39 | 5.39 | 0 | 0 | 0 |
| 25/02/2021 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 24/02/2021 |
5.23
|
100 | 4.90 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/02/2021 |
4.90
|
4,300 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/02/2021 |
4.80
|
200 | 4.18 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/02/2021 |
4.18
|
0 | 4.57 | 4.18 | 4.18 | 0 | 0 | 0 |
| 17/02/2021 |
4.57
|
600 | 4.67 | 4.67 | 4.08 | 0 | 0 | 0 |
| 09/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 08/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 05/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 04/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 03/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 02/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 01/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 29/01/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 28/01/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 27/01/2021 |
4.67
|
0 | 4.74 | 4.67 | 4.67 | 0 | 0 | 0 |
| 26/01/2021 |
4.74
|
2,300 | 5.23 | 5.23 | 4.57 | 0 | 0 | 0 |
| 25/01/2021 |
5.23
|
300 | 4.67 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/01/2021 |
4.67
|
1,400 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
| 21/01/2021 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 20/01/2021 |
4.74
|
2,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 19/01/2021 |
4.74
|
15 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 18/01/2021 |
4.74
|
1,400 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/01/2021 |
4.74
|
1,700 | 4.61 | 4.74 | 4.64 | 0 | 0 | 0 |
| 14/01/2021 |
4.61
|
1,200 | 4.74 | 4.74 | 4.57 | 0 | 0 | 0 |
| 13/01/2021 |
4.74
|
1,500 | 4.74 | 4.74 | 4.71 | 0 | 0 | 0 |
| 12/01/2021 |
4.74
|
2,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 11/01/2021 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 08/01/2021 |
4.74
|
300 | 5.52 | 5.52 | 4.74 | 0 | 0 | 0 |
| 07/01/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 06/01/2021 |
5.52
|
110 | 5.20 | 5.52 | 5.52 | 0 | 0 | 0 |
| 05/01/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/01/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/12/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/12/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/12/2020 |
5.20
|
300 | 4.54 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/12/2020 |
4.54
|
0 | 4.64 | 4.54 | 4.64 | 0 | 0 | 0 |
| 24/12/2020 |
4.64
|
200 | 4.51 | 4.64 | 4.44 | 0 | 0 | 0 |
| 23/12/2020 |
4.51
|
0 | 4.64 | 4.51 | 4.51 | 0 | 0 | 0 |
| 22/12/2020 |
4.64
|
1,200 | 4.57 | 4.64 | 4.44 | 0 | 0 | 0 |
| 21/12/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 18/12/2020 |
4.57
|
8,200 | 4.80 | 4.80 | 4.57 | 0 | 7,900 | -0.1 |
| 17/12/2020 |
4.80
|
5,610 | 4.61 | 4.80 | 4.57 | 0 | 5,500 | -0.1 |
| 16/12/2020 |
4.61
|
5,600 | 4.57 | 4.61 | 4.57 | 0 | 200 | 0.0 |
| 15/12/2020 |
4.57
|
2,700 | 4.57 | 4.57 | 4.57 | 0 | 2,500 | 0.0 |
| 14/12/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 11/12/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/12/2020 |
4.57
|
400 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 09/12/2020 |
4.57
|
500 | 4.61 | 4.61 | 4.57 | 0 | 300 | 0.0 |
| 08/12/2020 |
4.61
|
200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 07/12/2020 |
4.61
|
4,900 | 4.57 | 4.61 | 4.25 | 0 | 4,800 | -0.1 |
| 04/12/2020 |
4.57
|
1,800 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 03/12/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 02/12/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 01/12/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 30/11/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 27/11/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 26/11/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 25/11/2020 |
4.57
|
300 | 4.35 | 4.57 | 4.57 | 0 | 0 | 0 |
| 24/11/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 23/11/2020 |
4.35
|
0 | 4.74 | 4.35 | 4.74 | 0 | 0 | 0 |
| 20/11/2020 |
4.74
|
700 | 4.74 | 4.74 | 4.28 | 0 | 0 | 0 |
| 19/11/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 18/11/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |