| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2020 |
3.60
|
69,800 | 3.60 | 3.65 | 3.51 | 0 | 0 | 0 |
| 21/10/2020 |
3.55
|
32,500 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
| 20/10/2020 |
3.65
|
42,593 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
| 19/10/2020 |
3.65
|
51,000 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 16/10/2020 |
3.65
|
34,300 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
| 15/10/2020 |
3.65
|
36,417 | 3.65 | 3.69 | 3.60 | 0 | 0 | 0 |
| 14/10/2020 |
3.69
|
32,743 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 |
| 13/10/2020 |
3.69
|
90,000 | 3.69 | 3.74 | 3.65 | 0 | 0 | 0 |
| 12/10/2020 |
3.69
|
39,900 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
| 09/10/2020 |
3.65
|
59,900 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 08/10/2020 |
3.69
|
44,100 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 07/10/2020 |
3.65
|
29,000 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
| 06/10/2020 |
3.69
|
47,200 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 |
| 05/10/2020 |
3.69
|
49,910 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 |
| 02/10/2020 |
3.69
|
50,400 | 3.69 | 3.79 | 3.69 | 0 | 0 | 0 |
| 01/10/2020 |
3.69
|
31,700 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
| 30/09/2020 |
3.65
|
35,200 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
| 29/09/2020 |
3.69
|
35,833 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
| 28/09/2020 |
3.74
|
40,940 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 |
| 25/09/2020 |
3.74
|
55,120 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 24/09/2020 |
3.74
|
50,110 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
| 23/09/2020 |
3.79
|
74,700 | 3.74 | 3.84 | 3.69 | 0 | 1,600 | 0.0 |
| 22/09/2020 |
3.74
|
52,640 | 3.69 | 3.74 | 3.65 | 0 | 1,600 | 0.0 |
| 21/09/2020 |
3.69
|
34,898 | 3.74 | 3.74 | 3.65 | 0 | 1,300 | 0.0 |
| 18/09/2020 |
3.69
|
39,910 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 17/09/2020 |
3.74
|
33,600 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
| 16/09/2020 |
3.69
|
37,220 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 15/09/2020 |
3.65
|
23,210 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
| 14/09/2020 |
3.79
|
44,530 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
| 11/09/2020 |
3.74
|
85,750 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 10/09/2020 |
3.69
|
82,400 | 3.69 | 3.79 | 3.65 | 0 | 0 | 0 |
| 09/09/2020 |
3.69
|
78,300 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 |
| 08/09/2020 |
3.88
|
42,300 | 3.84 | 3.88 | 3.74 | 0 | 0 | 0 |
| 07/09/2020 |
3.84
|
55,800 | 3.79 | 3.84 | 3.74 | 0 | 0 | 0 |
| 04/09/2020 |
3.74
|
27,600 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
| 03/09/2020 |
3.79
|
42,150 | 3.74 | 3.79 | 3.65 | 0 | 0 | 0 |
| 01/09/2020 |
3.79
|
16,250 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 |
| 31/08/2020 |
3.84
|
38,500 | 3.65 | 3.84 | 3.65 | 0 | 0 | 0 |
| 28/08/2020 |
3.60
|
13,760 | 3.55 | 3.60 | 3.51 | 0 | 0 | 0 |
| 27/08/2020 |
3.60
|
39,200 | 3.74 | 3.79 | 3.60 | 0 | 0 | 0 |
| 26/08/2020 |
3.79
|
23,700 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
| 25/08/2020 |
3.88
|
47,811 | 3.93 | 3.98 | 3.88 | 0 | 0 | 0 |
| 24/08/2020 |
3.88
|
96,368 | 3.55 | 3.88 | 3.55 | 0 | 0 | 0 |
| 21/08/2020 |
3.55
|
19,400 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
| 20/08/2020 |
3.51
|
20,500 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
| 19/08/2020 |
3.55
|
30,610 | 3.55 | 3.60 | 3.51 | 0 | 0 | 0 |
| 18/08/2020 |
3.51
|
53,528 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 17/08/2020 |
3.51
|
33,300 | 3.51 | 3.55 | 3.46 | 0 | 0 | 0 |
| 14/08/2020 |
3.51
|
30,100 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
| 13/08/2020 |
3.51
|
31,300 | 3.55 | 3.55 | 3.51 | 2,000 | 0 | 0.0 |
| 12/08/2020 |
3.51
|
35,000 | 3.51 | 3.55 | 3.46 | 0 | 0 | 0 |
| 11/08/2020 |
3.51
|
36,600 | 3.51 | 3.55 | 3.51 | 300 | 0 | 0.0 |
| 10/08/2020 |
3.51
|
78,900 | 3.51 | 3.55 | 3.46 | 500 | 0 | 0.0 |
| 07/08/2020 |
3.51
|
34,000 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
| 06/08/2020 |
3.55
|
47,000 | 3.46 | 3.55 | 3.41 | 500 | 0 | 0.0 |
| 05/08/2020 |
3.46
|
75,400 | 3.41 | 3.46 | 3.37 | 0 | 18,600 | -0.1 |
| 04/08/2020 |
3.46
|
66,800 | 3.37 | 3.46 | 3.37 | 0 | 10,900 | -0.1 |
| 03/08/2020 |
3.41
|
70,700 | 3.37 | 3.46 | 3.32 | 0 | 0 | 0 |
| 31/07/2020 |
3.37
|
43,350 | 3.32 | 3.37 | 3.27 | 2,500 | 0 | 0.0 |
| 30/07/2020 |
3.32
|
63,200 | 3.27 | 3.41 | 3.27 | 0 | 0 | 0 |
| 29/07/2020 |
3.27
|
79,446 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 |
| 28/07/2020 |
3.41
|
61,700 | 3.27 | 3.41 | 3.18 | 0 | 0 | 0 |
| 27/07/2020 |
3.37
|
61,850 | 3.69 | 3.69 | 3.37 | 0 | 0 | 0 |
| 24/07/2020 |
3.69
|
177,900 | 3.74 | 3.79 | 3.65 | 2,500 | 0 | 0.0 |
| 23/07/2020 |
3.74
|
261,100 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
| 22/07/2020 |
3.74
|
296,320 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 21/07/2020 |
3.88
|
514,500 | 3.79 | 3.93 | 3.79 | 0 | 0 | 0 |
| 20/07/2020 |
3.79
|
346,100 | 3.84 | 3.84 | 3.74 | 4,500 | 0 | 0.0 |
| 17/07/2020 |
3.84
|
123,813 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 |
| 16/07/2020 |
3.79
|
366,110 | 3.98 | 3.98 | 3.60 | 0 | 278,800 | -2.2 |
| 15/07/2020 |
3.98
|
31,900 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
| 14/07/2020 |
3.98
|
49,660 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 |
| 13/07/2020 |
3.98
|
259,000 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 |
| 10/07/2020 |
3.93
|
351,700 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
| 09/07/2020 |
4.02
|
262,900 | 4.02 | 4.07 | 3.93 | 0 | 0 | 0 |
| 08/07/2020 |
3.98
|
280,400 | 4.02 | 4.07 | 3.93 | 0 | 0 | 0 |
| 07/07/2020 |
4.07
|
319,160 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 |
| 06/07/2020 |
4.07
|
331,000 | 4.07 | 4.12 | 3.93 | 5,400 | 0 | 0.0 |
| 03/07/2020 |
4.02
|
228,700 | 3.98 | 4.02 | 3.93 | 0 | 0 | 0 |
| 02/07/2020 |
3.98
|
272,100 | 4.02 | 4.07 | 3.88 | 0 | 0 | 0 |
| 01/07/2020 |
4.02
|
354,301 | 3.98 | 4.21 | 3.88 | 0 | 0 | 0 |
| 30/06/2020 |
3.93
|
248,720 | 3.98 | 4.02 | 3.84 | 0 | 0 | 0 |
| 29/06/2020 |
3.98
|
385,400 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 |
| 26/06/2020 |
4.16
|
494,900 | 4.21 | 4.49 | 4.02 | 0 | 0 | 0 |
| 25/06/2020 |
4.21
|
425,400 | 4.35 | 4.49 | 4.21 | 0 | 0 | 0 |
| 24/06/2020 |
4.35
|
261,800 | 4.16 | 4.44 | 4.07 | 0 | 14,400 | -0.1 |
| 23/06/2020 |
4.16
|
399,400 | 4.07 | 4.35 | 4.02 | 0 | 0 | 0 |
| 22/06/2020 |
4.07
|
343,100 | 4.16 | 4.21 | 4.07 | 0 | 0 | 0 |
| 19/06/2020 |
4.21
|
317,349 | 4.30 | 4.49 | 4.12 | 0 | 0 | 0 |
| 18/06/2020 |
4.30
|
654,420 | 3.93 | 4.30 | 3.93 | 0 | 0 | 0 |
| 17/06/2020 |
3.93
|
531,700 | 3.74 | 4.12 | 3.65 | 0 | 0 | 0 |
| 16/06/2020 |
3.74
|
283,912 | 3.69 | 3.88 | 3.65 | 0 | 0 | 0 |
| 15/06/2020 |
3.69
|
287,230 | 3.65 | 3.79 | 3.51 | 18,600 | 0 | 0.1 |
| 12/06/2020 |
3.65
|
204,500 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
| 11/06/2020 |
3.74
|
443,200 | 4.12 | 4.12 | 3.74 | 0 | 0 | 0 |
| 10/06/2020 |
4.12
|
282,400 | 4.21 | 4.26 | 4.07 | 0 | 0 | 0 |
| 09/06/2020 |
4.21
|
235,300 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
| 08/06/2020 |
4.16
|
219,600 | 4.12 | 4.21 | 4.12 | 2,000 | 0 | 0.0 |
| 05/06/2020 |
4.12
|
262,710 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 |
| 04/06/2020 |
4.12
|
247,700 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 |