| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.03 | -18.13% | 9,559,500 | -59,500 | 0 |
3.97
5.71
3.97
|
|
2 tháng
(2026-08-05) |
-1.75 | -27.34% | 28,447,000 | -59,500 | 0 |
3.97
6.49
3.97
|
|
3 tháng
(2026-07-06) |
-0.43 | -8.46% | 63,439,300 | -59,500 | 0 |
3.97
6.95
3.97
|
|
6 tháng
(2026-04-07) |
0.29 | 6.65% | 69,538,500 | -59,500 | 0 |
3.97
6.95
3.97
|
|
12 tháng
(2025-10-09) |
-1.68 | -26.54% | 87,958,700 | -59,500 | 0 |
3.97
6.95
3.97
|
|
24 tháng
(2024-10-14) |
2.35 | 102.17% | 144,862,900 | -59,500 | 0 |
1.78
7.22
3.97
|
|
36 tháng
(2023-10-20) |
1.93 | 70.96% | 186,212,600 | -59,500 | 0 |
1.78
7.22
3.97
|
|
60 tháng
(2021-11-01) |
-1.71 | -26.89% | 624,349,500 | -59,500 | 0 |
1.78
13.70
3.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2020 |
3.05
|
640,810 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 22/10/2020 |
3.05
|
663,140 | 3.05 | 3.06 | 3 | 0 | 0 | 0 |
| 21/10/2020 |
3.07
|
1,001,230 | 3.06 | 3.08 | 3.02 | 0 | 0 | 0 |
| 20/10/2020 |
3.07
|
356,930 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 19/10/2020 |
3.07
|
313,000 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
| 16/10/2020 |
3.08
|
353,310 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 |
| 15/10/2020 |
3.09
|
721,090 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
| 14/10/2020 |
3.13
|
580,340 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 13/10/2020 |
3.13
|
387,990 | 3.11 | 3.18 | 3.10 | 0 | 0 | 0 |
| 12/10/2020 |
3.11
|
642,130 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
| 09/10/2020 |
3.19
|
769,700 | 3.20 | 3.21 | 3.17 | 0 | 0 | 0 |
| 08/10/2020 |
3.20
|
767,970 | 3.21 | 3.24 | 3.16 | 0 | 0 | 0 |
| 07/10/2020 |
3.21
|
1,161,520 | 3.17 | 3.27 | 3.12 | 0 | 0 | 0 |
| 06/10/2020 |
3.21
|
1,295,180 | 3.11 | 3.22 | 3.08 | 0 | 0 | 0 |
| 05/10/2020 |
3.11
|
855,380 | 3.10 | 3.15 | 3.08 | 0 | 0 | 0 |
| 02/10/2020 |
3.08
|
1,175,420 | 3.10 | 3.15 | 3.05 | 0 | 0 | 0 |
| 01/10/2020 |
3.11
|
419,330 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 30/09/2020 |
3.08
|
574,260 | 3.11 | 3.12 | 3.06 | 0 | 0 | 0 |
| 29/09/2020 |
3.11
|
1,013,870 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 28/09/2020 |
3.16
|
590,320 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 25/09/2020 |
3.17
|
494,760 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 24/09/2020 |
3.18
|
804,770 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 23/09/2020 |
3.18
|
592,130 | 3.14 | 3.19 | 3.13 | 0 | 0 | 0 |
| 22/09/2020 |
3.18
|
499,230 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 |
| 21/09/2020 |
3.22
|
673,380 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 18/09/2020 |
3.25
|
1,410,540 | 3.12 | 3.36 | 3.11 | 0 | 0 | 0 |
| 17/09/2020 |
3.17
|
1,327,110 | 3.27 | 3.30 | 3.12 | 0 | 0 | 0 |
| 16/09/2020 |
3.29
|
864,870 | 3.30 | 3.39 | 3.25 | 0 | 0 | 0 |
| 15/09/2020 |
3.40
|
3,444,030 | 3.46 | 3.46 | 3.28 | 0 | 0 | 0 |
| 14/09/2020 |
3.24
|
2,054,440 | 3.03 | 3.24 | 3.01 | 0 | 0 | 0 |
| 11/09/2020 |
3.03
|
865,910 | 3.03 | 3.03 | 3 | 0 | 0 | 0 |
| 10/09/2020 |
3.03
|
597,210 | 3.03 | 3.04 | 3.01 | 0 | 0 | 0 |
| 09/09/2020 |
3.02
|
910,920 | 3.02 | 3.02 | 3 | 0 | 0 | 0 |
| 08/09/2020 |
3.04
|
582,240 | 3.02 | 3.05 | 3.01 | 0 | 0 | 0 |
| 07/09/2020 |
3.03
|
804,370 | 3.04 | 3.05 | 3.01 | 0 | 0 | 0 |
| 04/09/2020 |
3.04
|
764,700 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 |
| 03/09/2020 |
3.07
|
714,170 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 01/09/2020 |
3.08
|
914,900 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
| 31/08/2020 |
3.08
|
1,389,790 | 3.10 | 3.11 | 3.03 | 0 | 0 | 0 |
| 28/08/2020 |
3.10
|
919,230 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 27/08/2020 |
3.11
|
865,860 | 3.08 | 3.15 | 3.06 | 0 | 0 | 0 |
| 26/08/2020 |
3.11
|
832,410 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 25/08/2020 |
3.15
|
1,160,890 | 3.16 | 3.22 | 3.10 | 0 | 0 | 0 |
| 24/08/2020 |
3.14
|
1,258,710 | 3.07 | 3.18 | 3.07 | 0 | 0 | 0 |
| 21/08/2020 |
3.05
|
627,670 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 |
| 20/08/2020 |
3.04
|
768,570 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 19/08/2020 |
3.08
|
668,850 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 |
| 18/08/2020 |
3.08
|
402,990 | 3.10 | 3.11 | 3.07 | 0 | 0 | 0 |
| 17/08/2020 |
3.10
|
657,630 | 3.10 | 3.15 | 3.06 | 0 | 0 | 0 |
| 14/08/2020 |
3.08
|
999,960 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 |
| 13/08/2020 |
3.15
|
456,690 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 |
| 12/08/2020 |
3.17
|
1,077,910 | 3.11 | 3.20 | 3.05 | 0 | 0 | 0 |
| 11/08/2020 |
3.11
|
2,475,730 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
| 10/08/2020 |
3.30
|
1,456,550 | 3.41 | 3.41 | 3.23 | 0 | 0 | 0 |
| 07/08/2020 |
3.36
|
1,240,970 | 3.35 | 3.44 | 3.29 | 0 | 0 | 0 |
| 06/08/2020 |
3.36
|
1,230,720 | 3.16 | 3.43 | 3.16 | 0 | 0 | 0 |
| 05/08/2020 |
3.24
|
2,060,820 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 |
| 04/08/2020 |
3.22
|
2,584,480 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| 03/08/2020 |
3.01
|
1,853,400 | 2.80 | 3.01 | 2.79 | 0 | 0 | 0 |
| 31/07/2020 |
2.82
|
1,034,050 | 2.78 | 2.99 | 2.78 | 0 | 0 | 0 |
| 30/07/2020 |
2.95
|
1,046,880 | 2.71 | 2.96 | 2.71 | 0 | 0 | 0 |
| 29/07/2020 |
2.79
|
2,413,990 | 2.83 | 2.90 | 2.79 | 0 | 0 | 0 |
| 28/07/2020 |
3
|
3,428,710 | 2.86 | 3 | 2.85 | 0 | 0 | 0 |
| 27/07/2020 |
3.06
|
896,610 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 24/07/2020 |
3.29
|
2,466,800 | 3.35 | 3.49 | 3.29 | 0 | 0 | 0 |
| 23/07/2020 |
3.53
|
2,391,920 | 3.73 | 3.75 | 3.53 | 0 | 0 | 0 |
| 22/07/2020 |
3.78
|
2,291,050 | 3.93 | 3.96 | 3.75 | 0 | 0 | 0 |
| 21/07/2020 |
3.98
|
1,405,990 | 4.03 | 4.04 | 3.91 | 0 | 0 | 0 |
| 20/07/2020 |
4.04
|
1,236,260 | 4.04 | 4.18 | 4.04 | 0 | 0 | 0 |
| 17/07/2020 |
4.17
|
1,445,500 | 4.10 | 4.20 | 4.02 | 0 | 0 | 0 |
| 16/07/2020 |
4.05
|
960,380 | 4.04 | 4.10 | 4.01 | 0 | 0 | 0 |
| 15/07/2020 |
4.04
|
5,162,510 | 4.30 | 4.31 | 4 | 0 | 0 | 0 |
| 14/07/2020 |
4.30
|
831,890 | 4.06 | 4.30 | 4.05 | 0 | 0 | 0 |
| 13/07/2020 |
4.12
|
1,321,000 | 4.24 | 4.34 | 4.05 | 0 | 0 | 0 |
| 10/07/2020 |
4.24
|
11,781,090 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
| 09/07/2020 |
4.55
|
970,550 | 4.50 | 4.69 | 4.45 | 0 | 0 | 0 |
| 08/07/2020 |
4.51
|
1,978,840 | 4.45 | 4.60 | 4.39 | 0 | 0 | 0 |
| 07/07/2020 |
4.70
|
6,922,030 | 5.05 | 5.13 | 4.70 | 0 | 0 | 0 |
| 06/07/2020 |
5.05
|
2,840,900 | 4.95 | 5.14 | 4.90 | 0 | 0 | 0 |
| 03/07/2020 |
4.87
|
7,034,960 | 4.50 | 4.92 | 4.30 | 0 | 0 | 0 |
| 02/07/2020 |
4.60
|
1,320,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/07/2020 |
4.59
|
5,752,450 | 4.29 | 4.59 | 4.23 | 0 | 0 | 0 |
| 30/06/2020 |
4.29
|
11,709,100 | 3.85 | 4.33 | 3.78 | 0 | 0 | 0 |
| 29/06/2020 |
4.05
|
2,862,980 | 4.10 | 4.20 | 4.05 | 0 | 0 | 0 |
| 26/06/2020 |
4.35
|
3,861,490 | 4.72 | 4.82 | 4.35 | 0 | 0 | 0 |
| 25/06/2020 |
4.67
|
2,175,220 | 4.61 | 4.93 | 4.61 | 0 | 0 | 0 |
| 24/06/2020 |
4.95
|
9,842,400 | 5.32 | 5.40 | 4.95 | 0 | 0 | 0 |
| 23/06/2020 |
5.32
|
12,225,660 | 6.12 | 6.12 | 5.32 | 0 | 0 | 0 |
| 22/06/2020 |
5.72
|
6,393,260 | 5.10 | 5.72 | 5.01 | 0 | 0 | 0 |
| 19/06/2020 |
5.35
|
6,144,170 | 5.43 | 5.79 | 5.35 | 0 | 0 | 0 |
| 18/06/2020 |
5.75
|
11,693,670 | 5.76 | 6.18 | 5.75 | 0 | 0 | 0 |
| 17/06/2020 |
6.18
|
4,789,600 | 6.20 | 6.88 | 6.18 | 0 | 0 | 0 |
| 16/06/2020 |
6.64
|
5,541,240 | 7 | 7.05 | 6.56 | 0 | 0 | 0 |
| 15/06/2020 |
7.05
|
14,876,920 | 7.05 | 7.60 | 7.05 | 0 | 0 | 0 |
| 12/06/2020 |
7.58
|
2,676,920 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 11/06/2020 |
8.15
|
9,569,240 | 8.15 | 8.66 | 8.15 | 0 | 0 | 0 |
| 10/06/2020 |
8.76
|
5,263,090 | 9.08 | 9.08 | 7.90 | 0 | 0 | 0 |
| 09/06/2020 |
8.49
|
13,764,680 | 7.39 | 8.49 | 7.39 | 0 | 0 | 0 |
| 08/06/2020 |
7.94
|
10,060,180 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/06/2020 |
8.53
|
249,970 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |