| 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) |
0.70 | 8.14% | 744,400 | -100 | 0.0 |
8.40
10.10
9
|
|
2 tháng
(2026-07-20) |
0.60 | 6.90% | 1,056,700 | -100 | 0.0 |
8.40
10.10
9
|
|
3 tháng
(2026-06-22) |
0.10 | 1.09% | 1,600,700 | -100 | 0.0 |
8.40
10.10
9
|
|
6 tháng
(2026-03-23) |
-1.77 | -15.97% | 8,651,400 | -239,200 | -2.4 |
8.09
11.07
9
|
|
12 tháng
(2025-09-23) |
-0.28 | -2.91% | 19,698,500 | -268,600 | -2.7 |
8.09
11.81
9
|
|
24 tháng
(2024-09-30) |
-1.26 | -11.90% | 34,862,157 | -1,343,399 | -14.5 |
7.53
12.37
9
|
|
36 tháng
(2023-10-04) |
-1.39 | -13.03% | 51,679,920 | -1,556,630 | -17.1 |
7.05
12.72
9
|
|
60 tháng
(2021-10-14) |
-3.41 | -26.83% | 225,008,102 | -93,900 | 8.5 |
4.76
16.05
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
4.06
|
3,106 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 16/11/2020 |
3.99
|
12,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/11/2020 |
3.99
|
55,500 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 12/11/2020 |
3.99
|
22,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/11/2020 |
3.99
|
89,400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/11/2020 |
3.99
|
104,900 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 09/11/2020 |
3.99
|
45,300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/11/2020 |
3.99
|
10,101 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2020 |
3.99
|
13,400 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 04/11/2020 |
4.06
|
806 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 03/11/2020 |
4.06
|
2,300 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 02/11/2020 |
3.99
|
4,500 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 30/10/2020 |
3.99
|
212 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 29/10/2020 |
3.99
|
18,353 | 3.99 | 3.99 | 3.92 | 700 | 0 | 0.0 |
| 28/10/2020 |
3.99
|
35,700 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 27/10/2020 |
4.06
|
5,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 26/10/2020 |
4.12
|
400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/10/2020 |
4.12
|
13,600 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 22/10/2020 |
4.06
|
1,365 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 21/10/2020 |
4.12
|
8,600 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 20/10/2020 |
4.06
|
16,000 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 19/10/2020 |
4.12
|
8,100 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 16/10/2020 |
3.99
|
200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 15/10/2020 |
3.99
|
3,100 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 14/10/2020 |
4.12
|
4,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 13/10/2020 |
4.12
|
11,300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 12/10/2020 |
4.12
|
9,400 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 09/10/2020 |
3.99
|
7,100 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/10/2020 |
4.06
|
21,800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 07/10/2020 |
4.06
|
900 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 06/10/2020 |
3.99
|
5,930 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/10/2020 |
3.99
|
7,200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 02/10/2020 |
3.99
|
3,419 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 01/10/2020 |
4.06
|
100 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/09/2020 |
3.99
|
2,122 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/09/2020 |
3.99
|
7,000 | 4.06 | 4.12 | 3.99 | 0 | 0 | 0 |
| 28/09/2020 |
4.06
|
7,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 25/09/2020 |
4.06
|
17,200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 24/09/2020 |
4.06
|
8,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 23/09/2020 |
4.06
|
9,600 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 22/09/2020 |
4.12
|
10,600 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 21/09/2020 |
3.99
|
31,020 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/09/2020 |
3.99
|
5,700 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/09/2020 |
3.99
|
3,700 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 16/09/2020 |
3.99
|
9,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/09/2020 |
3.99
|
7,407 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 14/09/2020 |
3.99
|
9,593 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 11/09/2020 |
3.99
|
9,472 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/09/2020 |
3.99
|
1,700 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/09/2020 |
3.99
|
1,600 | 3.92 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/09/2020 |
3.92
|
19,520 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 07/09/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/09/2020 |
3.99
|
2,400 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 03/09/2020 |
3.92
|
100 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
| 01/09/2020 |
4.06
|
8,700 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 31/08/2020 |
4.12
|
1,000 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 |
| 28/08/2020 |
4.06
|
30,601 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 27/08/2020 |
3.99
|
20,700 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 26/08/2020 |
3.92
|
11,525 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
| 25/08/2020 |
3.99
|
3,800 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/08/2020 |
3.99
|
1,604 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/08/2020 |
3.99
|
4,800 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 20/08/2020 |
3.92
|
2,405 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 19/08/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 18/08/2020 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 17/08/2020 |
3.92
|
100 | 3.86 | 3.92 | 3.92 | 0 | 0 | 0 |
| 14/08/2020 |
3.86
|
26,801 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 13/08/2020 |
3.92
|
1,600 | 3.86 | 3.92 | 3.79 | 0 | 0 | 0 |
| 12/08/2020 |
3.86
|
41,012 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 11/08/2020 |
3.92
|
700 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
| 10/08/2020 |
3.99
|
2,229 | 3.86 | 3.99 | 3.92 | 0 | 0 | 0 |
| 07/08/2020 |
3.86
|
3,605 | 3.92 | 3.99 | 3.86 | 0 | 0 | 0 |
| 06/08/2020 |
3.92
|
6,643 | 3.86 | 3.92 | 3.86 | 0 | 0 | 0 |
| 05/08/2020 |
3.86
|
58,700 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 04/08/2020 |
3.92
|
48,820 | 3.79 | 3.92 | 3.79 | 0 | 0 | 0 |
| 03/08/2020 |
3.79
|
5,300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 31/07/2020 |
3.79
|
12,300 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 30/07/2020 |
3.79
|
10,680 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 29/07/2020 |
3.79
|
8,700 | 3.79 | 3.79 | 3.52 | 0 | 0 | 0 |
| 28/07/2020 |
3.79
|
20,450 | 3.72 | 3.92 | 3.39 | 0 | 0 | 0 |
| 27/07/2020 |
3.72
|
38,335 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
| 24/07/2020 |
3.79
|
34,900 | 4.06 | 4.06 | 3.79 | 100 | 0 | 0.0 |
| 23/07/2020 |
4.06
|
44,800 | 3.86 | 4.06 | 3.86 | 0 | 0 | 0 |
| 22/07/2020 |
3.86
|
8,200 | 3.86 | 3.92 | 3.86 | 0 | 0 | 0 |
| 21/07/2020 |
3.86
|
6,300 | 3.86 | 3.92 | 3.79 | 0 | 0 | 0 |
| 20/07/2020 |
3.86
|
21,605 | 3.79 | 3.92 | 3.86 | 0 | 0 | 0 |
| 17/07/2020 |
3.79
|
22,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 16/07/2020 |
3.79
|
1,200 | 3.86 | 3.92 | 3.72 | 0 | 0 | 0 |
| 15/07/2020 |
3.86
|
3,500 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 |
| 14/07/2020 |
3.86
|
100 | 3.79 | 3.86 | 3.86 | 0 | 0 | 0 |
| 13/07/2020 |
3.79
|
5,000 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 |
| 10/07/2020 |
3.72
|
12,080 | 3.92 | 3.92 | 3.72 | 1,000 | 0 | 0.0 |
| 09/07/2020 |
3.92
|
145 | 3.79 | 3.92 | 3.92 | 0 | 0 | 0 |
| 08/07/2020 |
3.79
|
21,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 07/07/2020 |
3.79
|
16,086 | 3.79 | 3.92 | 3.72 | 4,200 | 0 | 0.0 |
| 06/07/2020 |
3.79
|
1,200 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
| 03/07/2020 |
3.79
|
8,600 | 3.86 | 3.86 | 3.79 | 4,700 | 0 | 0.0 |
| 02/07/2020 |
3.86
|
5,000 | 3.86 | 3.86 | 3.86 | 5,000 | 0 | 0.0 |
| 01/07/2020 |
3.86
|
2,600 | 3.79 | 3.92 | 3.79 | 200 | 0 | 0.0 |
| 30/06/2020 |
3.79
|
6,600 | 3.86 | 3.92 | 3.79 | 5,600 | 0 | 0.0 |