| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.30 | 15.12% | 33,500,800 | -6,600 | 0.0 |
8.60
10.10
9.90
|
|
2 tháng
(2026-08-10) |
2.50 | 33.78% | 51,256,100 | -47,600 | -0.3 |
7.10
10.10
9.90
|
|
3 tháng
(2026-07-10) |
1.40 | 16.47% | 70,380,300 | -47,600 | -0.3 |
6.90
10.10
9.90
|
|
6 tháng
(2026-04-13) |
1.30 | 15.12% | 119,543,000 | -27,600 | -0.2 |
6.90
10.10
9.90
|
|
12 tháng
(2025-10-13) |
-1.70 | -14.66% | 374,356,400 | 10,000 | 0.3 |
6.90
11.80
9.90
|
|
24 tháng
(2024-10-18) |
2.80 | 39.44% | 652,916,640 | -2,232,100 | -18.2 |
6.30
23
9.90
|
|
36 tháng
(2023-10-24) |
1.99 | 25.11% | 877,828,547 | -2,427,937 | -19.0 |
6.30
23
9.90
|
|
60 tháng
(2021-11-03) |
-2.67 | -21.27% | 1,203,412,488 | -1,727,587 | -6.9 |
3.89
23
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2020 |
4.06
|
339,055 | 3.89 | 4.17 | 3.78 | 0 | 0 | 0 |
| 12/10/2020 |
3.83
|
121,500 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 |
| 09/10/2020 |
3.83
|
169,500 | 3.89 | 4.00 | 3.72 | 300 | 0 | 0.0 |
| 08/10/2020 |
3.95
|
78,545 | 4.40 | 4.45 | 3.89 | 0 | 0 | 0 |
| 07/10/2020 |
3.95
|
102,195 | 3.95 | 4.00 | 3.83 | 300 | 0 | 0.0 |
| 06/10/2020 |
3.89
|
98,120 | 3.89 | 4.00 | 3.83 | 0 | 0 | 0 |
| 05/10/2020 |
4.00
|
239,720 | 3.95 | 4.06 | 3.89 | 300 | 0 | 0.0 |
| 02/10/2020 |
3.95
|
239,950 | 3.83 | 4.00 | 3.83 | 1,600 | 0 | 0.0 |
| 01/10/2020 |
4.06
|
177,030 | 4.00 | 4.12 | 3.89 | 2,000 | 0 | 0.0 |
| 30/09/2020 |
4.06
|
40,746 | 4.23 | 4.23 | 3.89 | 0 | 0 | 0 |
| 29/09/2020 |
4.12
|
1,337,551 | 4.57 | 4.79 | 3.95 | 8,500 | 1,200 | 0.1 |
| 28/09/2020 |
4.51
|
625,094 | 4.34 | 4.85 | 4.23 | 2,100 | 0 | 0.0 |
| 25/09/2020 |
4.23
|
95,366 | 4.23 | 4.51 | 4.23 | 800 | 0 | 0.0 |
| 24/09/2020 |
4.34
|
88,953 | 4.40 | 4.51 | 3.95 | 1,600 | 3,000 | 0.0 |
| 23/09/2020 |
4.40
|
103,509 | 4.68 | 4.79 | 4.40 | 0 | 0 | 0 |
| 22/09/2020 |
4.68
|
536,400 | 4.40 | 4.91 | 4.34 | 0 | 0 | 0 |
| 21/09/2020 |
4.34
|
849,835 | 3.72 | 4.34 | 3.72 | 400 | 5,400 | 0.0 |
| 18/09/2020 |
3.78
|
85,299 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 |
| 17/09/2020 |
3.83
|
191,910 | 4.12 | 4.17 | 3.83 | 5,000 | 0 | 0.0 |
| 16/09/2020 |
4.17
|
92,810 | 4.45 | 4.45 | 4.17 | 4,400 | 600 | 0.0 |
| 15/09/2020 |
4.40
|
146,028 | 4.62 | 4.62 | 4.40 | 2,800 | 0 | 0.0 |
| 14/09/2020 |
4.68
|
97,701 | 4.68 | 4.85 | 4.45 | 5,100 | 0 | 0.0 |
| 11/09/2020 |
4.57
|
433,010 | 4.79 | 5.30 | 4.40 | 0 | 0 | 0 |
| 10/09/2020 |
4.51
|
973,831 | 5.36 | 5.92 | 4.51 | 8,700 | 0 | 0.1 |
| 09/09/2020 |
5.19
|
281,112 | 5.19 | 5.36 | 4.96 | 0 | 0 | 0 |
| 08/09/2020 |
5.19
|
255,900 | 5.02 | 5.36 | 4.79 | 600 | 0 | 0.0 |
| 07/09/2020 |
5.07
|
275,111 | 5.02 | 5.30 | 4.79 | 1,400 | 0 | 0.0 |
| 04/09/2020 |
5.07
|
77,055 | 5.36 | 5.36 | 4.51 | 3,500 | 0 | 0.0 |
| 03/09/2020 |
5.36
|
257,730 | 6.09 | 6.48 | 5.19 | 3,600 | 0 | 0.0 |
| 01/09/2020 |
5.81
|
1,666,610 | 5.92 | 7.05 | 5.24 | 23,000 | 0 | 0.2 |
| 31/08/2020 |
6.09
|
192,133 | 6.32 | 6.60 | 6.09 | 1,200 | 0 | 0.0 |
| 28/08/2020 |
7.16
|
325,603 | 7.89 | 7.89 | 7.16 | 0 | 5,000 | -0.1 |
| 27/08/2020 |
8.18
|
132,850 | 9.30 | 9.30 | 8.18 | 0 | 0 | 0 |
| 26/08/2020 |
9.42
|
359,010 | 9.59 | 11.05 | 8.63 | 0 | 0 | 0 |
| 25/08/2020 |
9.64
|
614,056 | 10.66 | 11.62 | 8.97 | 0 | 0 | 0 |
| 24/08/2020 |
10.66
|
967,366 | 10.49 | 12.01 | 8.97 | 5,000 | 0 | 0.1 |
| 21/08/2020 |
9.92
|
385,110 | 10.15 | 11.62 | 9.92 | 0 | 0 | 0 |
| 20/08/2020 |
10.88
|
308,680 | 12.57 | 12.86 | 10.54 | 0 | 0 | 0 |
| 19/08/2020 |
12.69
|
631,500 | 12.80 | 14.10 | 10.88 | 0 | 0 | 0 |
| 18/08/2020 |
13.87
|
293,011 | 12.97 | 13.93 | 12.35 | 400 | 1,000 | 0.0 |
| 17/08/2020 |
12.69
|
1,878,291 | 15.22 | 17.09 | 12.69 | 0 | 500 | 0.0 |
| 14/08/2020 |
15.34
|
357,500 | 13.65 | 15.34 | 13.65 | 0 | 0 | 0 |
| 13/08/2020 |
13.76
|
329,100 | 12.41 | 13.76 | 12.41 | 1,000 | 0 | 0.0 |
| 12/08/2020 |
12.46
|
667,800 | 12.12 | 13.14 | 11.84 | 100 | 0 | 0.0 |
| 11/08/2020 |
13.70
|
81,600 | 13.93 | 16.13 | 13.70 | 200 | 0 | 0.0 |
| 10/08/2020 |
15.34
|
75,200 | 17.87 | 17.87 | 15.34 | 400 | 0 | 0.0 |
| 07/08/2020 |
19.28
|
437,300 | 19.17 | 19.96 | 14.83 | 0 | 0 | 0 |
| 06/08/2020 |
17.48
|
145,300 | 16.92 | 17.48 | 15.56 | 0 | 0 | 0 |
| 05/08/2020 |
15.68
|
226,091 | 13.76 | 15.68 | 13.76 | 0 | 0 | 0 |
| 04/08/2020 |
14.04
|
77,700 | 12.97 | 14.10 | 12.97 | 0 | 0 | 0 |
| 03/08/2020 |
13.08
|
53,800 | 12.74 | 13.19 | 12.41 | 0 | 0 | 0 |
| 31/07/2020 |
12.41
|
42,000 | 12.91 | 13.19 | 12.41 | 0 | 800 | 0.0 |
| 30/07/2020 |
12.41
|
89,000 | 14.15 | 14.15 | 12.18 | 100 | 0 | 0.0 |
| 29/07/2020 |
14.38
|
197,100 | 16.46 | 16.46 | 12.24 | 0 | 0 | 0 |
| 28/07/2020 |
14.94
|
357,600 | 13.31 | 14.94 | 13.14 | 0 | 0 | 0 |
| 27/07/2020 |
13.03
|
456,200 | 13.03 | 13.03 | 13.03 | 1,000 | 0 | 0.0 |
| 24/07/2020 |
11.33
|
145,600 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
| 23/07/2020 |
9.87
|
88,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |