| 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) |
0.90 | 13.43% | 40,200 | -3,900 | 0.0 |
6.40
8.60
7.60
|
|
2 tháng
(2026-07-20) |
0.60 | 8.57% | 103,800 | -3,900 | 0.0 |
6
8.60
7.60
|
|
3 tháng
(2026-06-22) |
0.30 | 4.11% | 131,900 | -3,900 | 0.0 |
6
8.60
7.60
|
|
6 tháng
(2026-03-23) |
0 | 0% | 27,684,900 | -3,900 | 0.0 |
6
8.90
7.60
|
|
12 tháng
(2025-09-23) |
-1.90 | -20% | 27,816,600 | -3,900 | 0.0 |
6
10.90
7.60
|
|
24 tháng
(2024-09-30) |
0.50 | 7.04% | 30,350,709 | -12,700 | -0.1 |
5.40
11.50
7.60
|
|
36 tháng
(2023-10-04) |
-1.50 | -16.48% | 36,694,928 | -20,400 | -0.1 |
5.40
11.50
7.60
|
|
60 tháng
(2021-10-14) |
-6 | -44.12% | 44,363,253 | -35,056 | -0.4 |
5.40
33
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
5.50
|
700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/11/2020 |
5.50
|
10,900 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2020 |
5.30
|
1,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/11/2020 |
5.20
|
2,200 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 10/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/11/2020 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/11/2020 |
5.20
|
24,700 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 30/10/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2020 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/10/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/10/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/10/2020 |
5.70
|
5,800 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/10/2020 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/10/2020 |
5.50
|
400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/10/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/10/2020 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/10/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/10/2020 |
5.60
|
500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 09/10/2020 |
5.60
|
2,200 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/10/2020 |
5.40
|
1,100 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 07/10/2020 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/10/2020 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/10/2020 |
5.40
|
3,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/10/2020 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2020 |
5.40
|
2,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/09/2020 |
5.40
|
4,800 | 5.20 | 5.40 | 4.80 | 0 | 0 | 0 |
| 29/09/2020 |
5.20
|
1,120 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/09/2020 |
5.20
|
1,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/09/2020 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/09/2020 |
5
|
200 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 23/09/2020 |
4.60
|
3,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 22/09/2020 |
4.70
|
18,960 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 21/09/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/09/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/09/2020 |
5.10
|
1,800 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/09/2020 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/09/2020 |
5
|
6,700 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 11/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/09/2020 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/09/2020 |
4.80
|
60 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2020 |
4.80
|
6,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/09/2020 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/08/2020 |
4.80
|
27,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 28/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2020 |
4.80
|
3,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/08/2020 |
4.80
|
1,504 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/08/2020 |
4.50
|
500 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/08/2020 |
4.20
|
610 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 21/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/08/2020 |
4.60
|
24 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/08/2020 |
4.60
|
3,000 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/08/2020 |
4.50
|
9,080 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/08/2020 |
4.60
|
40 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/08/2020 |
4.60
|
20 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/08/2020 |
4.60
|
300 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/08/2020 |
4.50
|
100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/08/2020 |
4.60
|
100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/07/2020 |
4.70
|
23 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/07/2020 |
4.70
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/07/2020 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/07/2020 |
4.40
|
3,200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 24/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/07/2020 |
4.80
|
43 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/07/2020 |
4.80
|
70 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/07/2020 |
4.80
|
1,312 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/07/2020 |
5.20
|
30 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/07/2020 |
5.20
|
77 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/07/2020 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/07/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/07/2020 |
5.20
|
407 | 5.60 | 6 | 5.20 | 0 | 0 | 0 |
| 08/07/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/07/2020 |
5.60
|
23,419 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/07/2020 |
5.20
|
2,820 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/07/2020 |
4.80
|
20,229 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/07/2020 |
4.40
|
200 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 01/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |