| 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 | 5.29% | 417,300 | 0 | 0 |
11.40
25
20.50
|
|
2 tháng
(2026-07-20) |
9.90 | 82.50% | 823,000 | 0 | 0 |
11.40
25
20.50
|
|
3 tháng
(2026-06-22) |
8.50 | 63.43% | 985,100 | 0 | 0 |
11.10
25
20.50
|
|
6 tháng
(2026-03-23) |
7.90 | 56.43% | 2,138,400 | 0 | 0 |
10.40
25
20.50
|
|
12 tháng
(2025-09-23) |
10.90 | 99.09% | 3,745,700 | 0 | 0 |
8.80
25
20.50
|
|
24 tháng
(2024-09-30) |
8.20 | 59.85% | 4,932,557 | 0 | 0 |
8.80
26.90
20.50
|
|
36 tháng
(2023-10-04) |
12.50 | 132.98% | 6,591,757 | 0 | 0 |
4.10
26.90
20.50
|
|
60 tháng
(2021-10-14) |
16.40 | 298.18% | 11,285,912 | 0 | 0 |
3.60
26.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
4.30
|
100 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 16/11/2020 |
5
|
100 | 4.40 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2020 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/11/2020 |
4
|
10 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/11/2020 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/10/2020 |
4
|
100 | 3.60 | 4 | 4 | 0 | 0 | 0 |
| 27/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/10/2020 |
3.60
|
6,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/10/2020 |
3.60
|
600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 19/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/10/2020 |
4.20
|
2 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2020 |
4.20
|
602 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/10/2020 |
4
|
4,200 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 30/09/2020 |
3.80
|
1 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/09/2020 |
3.80
|
1 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/09/2020 |
3.80
|
900 | 3.70 | 3.80 | 3.60 | 0 | 100 | 0.0 |
| 22/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/09/2020 |
3.70
|
1,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/09/2020 |
3.60
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/09/2020 |
3.70
|
2,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/09/2020 |
3.70
|
1,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/09/2020 |
3.70
|
1,300 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/09/2020 |
3.60
|
5,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/09/2020 |
3.80
|
6,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/09/2020 |
3.80
|
3,400 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 01/09/2020 |
3.40
|
1,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/08/2020 |
3.40
|
35,300 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 28/08/2020 |
3.80
|
2,900 | 4.40 | 4.40 | 3.80 | 0 | 100 | 0.0 |
| 27/08/2020 |
4.40
|
600 | 3.80 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/08/2020 |
3.80
|
3,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/08/2020 |
4
|
66,300 | 4 | 4.60 | 4 | 0 | 1,000 | 0.0 |
| 24/08/2020 |
4
|
3,500 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 21/08/2020 |
3.70
|
5,200 | 3.30 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2020 |
3.30
|
900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/08/2020 |
3.30
|
0 | 3.40 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/08/2020 |
3.40
|
850 | 3 | 3.40 | 3.10 | 0 | 100 | 0.0 |
| 10/08/2020 |
3
|
3,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 07/08/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/08/2020 |
3.40
|
0 | 3.80 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/08/2020 |
3.80
|
1,300 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 04/08/2020 |
3.80
|
3,200 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 03/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 31/07/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/07/2020 |
4.40
|
2,800 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
| 29/07/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/07/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/07/2020 |
5.10
|
100 | 4.60 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/07/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/07/2020 |
4.60
|
1,000 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/07/2020 |
4.50
|
100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 21/07/2020 |
4.90
|
6,300 | 4.60 | 4.90 | 4 | 500 | 0 | 0.0 |
| 20/07/2020 |
4.60
|
2,200 | 4.10 | 4.60 | 4.60 | 500 | 0 | 0.0 |
| 17/07/2020 |
4.10
|
1,400 | 3.60 | 4.10 | 3.10 | 0 | 0 | 0 |
| 16/07/2020 |
3.60
|
100 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/07/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/07/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/07/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/07/2020 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/07/2020 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/07/2020 |
3
|
75,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/07/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/07/2020 |
3.30
|
2,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/07/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/07/2020 |
3
|
0 | 2.80 | 3 | 3 | 0 | 0 | 0 |
| 01/07/2020 |
2.80
|
300 | 3.10 | 3.50 | 2.80 | 0 | 0 | 0 |
| 30/06/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |