| 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) |
-0.60 | -4.14% | 24,600 | 0 | 0 |
12.90
14.50
13
|
|
2 tháng
(2026-08-05) |
-0.90 | -6.08% | 88,900 | 0 | 0 |
12.90
16
13
|
|
3 tháng
(2026-07-06) |
-2.90 | -17.26% | 223,900 | 0 | 0 |
12.90
16.80
13
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.14% | 403,000 | 0 | 0 |
12.90
16.90
13
|
|
12 tháng
(2025-10-09) |
-2 | -12.58% | 1,032,500 | 0 | 0 |
12.90
16.90
13
|
|
24 tháng
(2024-10-14) |
7.40 | 113.85% | 3,862,745 | 0 | 0 |
4.60
17.80
13
|
|
36 tháng
(2023-10-20) |
8.50 | 157.41% | 4,653,010 | 0 | 0 |
4.20
17.80
13
|
|
60 tháng
(2021-11-01) |
2.40 | 20.87% | 5,868,098 | 3,300 | 0.0 |
4.20
17.80
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2020 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/10/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/10/2020 |
5.90
|
1,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/10/2020 |
6.10
|
1,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/10/2020 |
6
|
15,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 07/10/2020 |
6
|
3,800 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/10/2020 |
5.90
|
2,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/10/2020 |
6
|
1,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 02/10/2020 |
5.80
|
2,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/10/2020 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/09/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/09/2020 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/09/2020 |
5.80
|
11,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/09/2020 |
5.70
|
9,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/09/2020 |
5.70
|
900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/09/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/09/2020 |
5.80
|
7,100 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 21/09/2020 |
6
|
5,500 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 18/09/2020 |
6
|
3,101 | 7 | 7 | 5.80 | 0 | 0 | 0 |
| 17/09/2020 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2020 |
6.20
|
3,300 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 15/09/2020 |
6
|
5,300 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 14/09/2020 |
5.90
|
2,700 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 11/09/2020 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/09/2020 |
5.70
|
6,700 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 09/09/2020 |
6
|
3,400 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 08/09/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/09/2020 |
5.80
|
43,500 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 04/09/2020 |
5.30
|
5,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/09/2020 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/09/2020 |
5.50
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 31/08/2020 |
5.40
|
7,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/08/2020 |
5.40
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/08/2020 |
5.40
|
3,120 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/08/2020 |
5.30
|
17,820 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/08/2020 |
5.40
|
1,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/08/2020 |
5.30
|
6,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/08/2020 |
5.30
|
19,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/08/2020 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/08/2020 |
5.40
|
2,600 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
| 18/08/2020 |
5.70
|
27,900 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/08/2020 |
5.20
|
20,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/08/2020 |
5.30
|
20,400 | 5.10 | 5.70 | 5 | 0 | 0 | 0 |
| 13/08/2020 |
5.20
|
19,400 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 12/08/2020 |
5
|
51,300 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 11/08/2020 |
5.10
|
9,500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 10/08/2020 |
5.10
|
8,600 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 07/08/2020 |
5.70
|
1,800 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 06/08/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/08/2020 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/08/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/08/2020 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 31/07/2020 |
6
|
2,900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 30/07/2020 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/07/2020 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/07/2020 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/07/2020 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/07/2020 |
5.10
|
2,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/07/2020 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/07/2020 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/07/2020 |
5.30
|
5,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/07/2020 |
5.30
|
5,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/07/2020 |
5.30
|
2,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 16/07/2020 |
5.50
|
9,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 15/07/2020 |
5.30
|
3,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/07/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/07/2020 |
5.60
|
3,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/07/2020 |
5.20
|
6,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 09/07/2020 |
5.80
|
400 | 4.70 | 5.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2020 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/07/2020 |
5.20
|
7,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/07/2020 |
5.20
|
3,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/07/2020 |
5.20
|
7,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/07/2020 |
5.10
|
400 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
| 01/07/2020 |
5.30
|
200 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
| 30/06/2020 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/06/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/06/2020 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/06/2020 |
5.20
|
15,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/06/2020 |
5.80
|
600 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/06/2020 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/06/2020 |
5.70
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/06/2020 |
5.70
|
30 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2020 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/06/2020 |
5.80
|
1,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/06/2020 |
5.50
|
900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/06/2020 |
5.40
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/06/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/06/2020 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/06/2020 |
5.30
|
6,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/06/2020 |
5.20
|
2,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/06/2020 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/05/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/05/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/05/2020 |
5.20
|
700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |