| 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) |
0.50 | 6.10% | 9,301,000 | -800 | 0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | 0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | 0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2020 |
4.06
|
22,000 | 4.25 | 4.34 | 3.87 | 0 | 0 | 0 |
| 15/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 14/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 13/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 09/10/2020 |
4.25
|
28,800 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
| 08/10/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/10/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/10/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/10/2020 |
4.44
|
0 | 4.53 | 4.44 | 4.53 | 0 | 0 | 0 |
| 02/10/2020 |
4.53
|
26,500 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 |
| 01/10/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 30/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 29/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/09/2020 |
4.53
|
32,600 | 4.53 | 4.81 | 4.53 | 0 | 0 | 0 |
| 24/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 22/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/09/2020 |
4.53
|
0 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 |
| 18/09/2020 |
4.44
|
20,000 | 4.62 | 4.62 | 4.34 | 0 | 0 | 0 |
| 17/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 16/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 15/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/09/2020 |
4.62
|
47,100 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 |
| 10/09/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 09/09/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 08/09/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 07/09/2020 |
4.91
|
0 | 5.00 | 4.91 | 5.00 | 0 | 0 | 0 |
| 04/09/2020 |
5.00
|
24,800 | 5.00 | 5.10 | 4.72 | 0 | 0 | 0 |
| 03/09/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/09/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 31/08/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/08/2020 |
5.00
|
70,100 | 5.00 | 5.00 | 4.81 | 0 | 0 | 0 |
| 27/08/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/08/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/08/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/08/2020 |
5.00
|
0 | 4.81 | 5.00 | 4.81 | 0 | 0 | 0 |
| 21/08/2020 |
4.81
|
66,600 | 5.10 | 5.19 | 4.72 | 0 | 0 | 0 |
| 20/08/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/08/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/08/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/08/2020 |
5.10
|
0 | 5.19 | 5.10 | 5.19 | 0 | 0 | 0 |
| 14/08/2020 |
5.19
|
148,700 | 4.72 | 5.29 | 4.81 | 0 | 0 | 0 |
| 13/08/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 12/08/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 11/08/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 10/08/2020 |
4.72
|
0 | 4.81 | 4.72 | 4.81 | 0 | 0 | 0 |
| 07/08/2020 |
4.81
|
207,600 | 4.25 | 4.81 | 4.44 | 0 | 0 | 0 |
| 06/08/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/08/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/08/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 03/08/2020 |
4.25
|
0 | 4.44 | 4.25 | 4.44 | 0 | 0 | 0 |
| 31/07/2020 |
4.44
|
55,500 | 4.62 | 4.62 | 4.15 | 0 | 0 | 0 |
| 30/07/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 29/07/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 28/07/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 27/07/2020 |
4.62
|
0 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 24/07/2020 |
4.53
|
60,000 | 4.62 | 4.72 | 4.34 | 0 | 0 | 0 |
| 23/07/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 22/07/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 21/07/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 20/07/2020 |
4.62
|
0 | 4.72 | 4.62 | 4.72 | 0 | 0 | 0 |
| 17/07/2020 |
4.72
|
59,700 | 4.44 | 4.72 | 4.53 | 0 | 0 | 0 |
| 16/07/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 15/07/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/07/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 13/07/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/07/2020 |
4.44
|
54,800 | 3.87 | 4.44 | 3.87 | 0 | 2,200 | 0.0 |
| 09/07/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 08/07/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/07/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 06/07/2020 |
3.87
|
0 | 4.06 | 3.87 | 4.06 | 0 | 0 | 0 |
| 03/07/2020 |
4.06
|
62,900 | 3.59 | 4.06 | 3.59 | 0 | 29,000 | -0.1 |
| 02/07/2020 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 01/07/2020 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 30/06/2020 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 29/06/2020 |
3.59
|
0 | 3.68 | 3.59 | 3.68 | 0 | 0 | 0 |
| 26/06/2020 |
3.68
|
23,200 | 3.21 | 3.68 | 3.21 | 0 | 12,900 | 0.0 |
| 25/06/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 24/06/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/06/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 22/06/2020 |
3.21
|
0 | 4.34 | 3.21 | 4.34 | 0 | 0 | 0 |
| 19/06/2020 |
4.34
|
19,200 | 4.25 | 4.72 | 2.55 | 0 | 4,500 | 0.0 |
| 18/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 17/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 16/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 15/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 11/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 10/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 09/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 08/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 03/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 02/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 01/06/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 29/05/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |