| 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) |
0 | 0% | 200 | 0 | 0 |
29.50
36
29.50
|
|
2 tháng
(2026-08-05) |
-4.50 | -11.11% | 1,300 | 0 | 0 |
29.50
40.50
29.50
|
|
3 tháng
(2026-07-06) |
-17.50 | -32.71% | 300,300 | 0 | 0 |
29.50
53.50
29.50
|
|
6 tháng
(2026-04-07) |
-23.58 | -39.57% | 330,500 | 0 | 0 |
29.50
59.58
29.50
|
|
12 tháng
(2025-10-09) |
3.69 | 11.43% | 1,247,400 | -800 | 0.0 |
22.72
62.24
29.50
|
|
24 tháng
(2024-10-14) |
12.78 | 55.02% | 3,037,195 | -700 | 0.0 |
16.56
62.24
29.50
|
|
36 tháng
(2023-10-20) |
9.05 | 33.59% | 6,554,063 | 100 | 0.0 |
15.11
62.24
29.50
|
|
60 tháng
(2021-11-01) |
25.23 | 234.32% | 11,236,732 | -109 | 0.0 |
7.16
62.24
29.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 13/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 12/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 09/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 08/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 07/10/2020 |
4.64
|
7,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 06/10/2020 |
4.64
|
25,300 | 4.71 | 4.71 | 4.64 | 0 | 0 | 0 |
| 05/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 02/10/2020 |
4.64
|
5,100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 01/10/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 30/09/2020 |
4.64
|
3,000 | 4.57 | 4.64 | 4.57 | 0 | 0 | 0 |
| 29/09/2020 |
4.50
|
5,200 | 4.35 | 4.79 | 4.35 | 0 | 0 | 0 |
| 28/09/2020 |
4.50
|
7,500 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 25/09/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 24/09/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 23/09/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 22/09/2020 |
4.64
|
61,400 | 5.00 | 5.08 | 4.42 | 0 | 0 | 0 |
| 21/09/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 18/09/2020 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 17/09/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 16/09/2020 |
4.71
|
1,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 15/09/2020 |
4.93
|
200 | 4.28 | 4.93 | 4.28 | 0 | 0 | 0 |
| 14/09/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 11/09/2020 |
4.57
|
5,000 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/09/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 09/09/2020 |
4.57
|
1,600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 08/09/2020 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 07/09/2020 |
4.57
|
4,800 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 04/09/2020 |
5.08
|
1,600 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 |
| 03/09/2020 |
4.79
|
1,600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 01/09/2020 |
4.35
|
23,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 31/08/2020 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/08/2020 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/08/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 26/08/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 25/08/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 24/08/2020 |
4.35
|
15,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 21/08/2020 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 20/08/2020 |
4.35
|
6,400 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 19/08/2020 |
3.99
|
5,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/08/2020 |
4.35
|
1,040 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 17/08/2020 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 14/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/08/2020 |
4.50
|
2,000 | 4.21 | 4.50 | 4.21 | 0 | 0 | 0 |
| 12/08/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 11/08/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 10/08/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 07/08/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 06/08/2020 |
4.13
|
500 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 05/08/2020 |
4.13
|
600 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 04/08/2020 |
4.13
|
8,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/08/2020 |
4.06
|
10,110 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 31/07/2020 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/07/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 29/07/2020 |
4.06
|
600 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 28/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 27/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 24/07/2020 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/07/2020 |
4.35
|
9,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 22/07/2020 |
4.35
|
3,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 21/07/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 20/07/2020 |
4.64
|
3,250 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 17/07/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 16/07/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 15/07/2020 |
4.35
|
1,600 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 14/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 13/07/2020 |
4.28
|
5,300 | 4.79 | 4.79 | 4.28 | 0 | 0 | 0 |
| 10/07/2020 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 09/07/2020 |
3.99
|
2,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/07/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 07/07/2020 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 100 | 0.0 |
| 06/07/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 03/07/2020 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 02/07/2020 |
3.99
|
5,600 | 4.71 | 4.79 | 3.99 | 100 | 5,400 | 0.0 |
| 01/07/2020 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 30/06/2020 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 29/06/2020 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 26/06/2020 |
5.29
|
18,200 | 5.29 | 5.73 | 5.29 | 0 | 18,100 | -0.1 |
| 25/06/2020 |
5.29
|
5,300 | 5.00 | 5.29 | 5.00 | 0 | 0 | 0 |
| 24/06/2020 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 100 | 0 | 0.0 |
| 23/06/2020 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 22/06/2020 |
4.42
|
16,400 | 5.22 | 5.22 | 4.35 | 0 | 14,200 | -0.1 |
| 19/06/2020 |
4.79
|
12,300 | 4.79 | 4.79 | 4.79 | 0 | 12,300 | -0.1 |
| 18/06/2020 |
4.35
|
12,300 | 5.08 | 5.08 | 4.35 | 100 | 0 | 0.0 |
| 17/06/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 16/06/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 15/06/2020 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 100 | 0 | 0.0 |
| 12/06/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 11/06/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 10/06/2020 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 09/06/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/06/2020 |
4.71
|
900 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 05/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 04/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 03/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 02/06/2020 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 100 | 0 | 0.0 |
| 01/06/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 29/05/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 28/05/2020 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 100 | 0 | 0.0 |
| 27/05/2020 |
4.28
|
6,900 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |