| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-3.60 | -18.37% | 15,500 | 0 | 0 |
14.60
19.60
17.70
|
|
2 tháng
(2026-08-10) |
-2.99 | -15.73% | 20,700 | 0 | 0 |
14.60
19.60
17.70
|
|
3 tháng
(2026-07-10) |
-1.07 | -6.27% | 26,500 | 0 | 0 |
14.60
19.75
17.70
|
|
6 tháng
(2026-04-13) |
-1.26 | -7.31% | 68,800 | 0 | 0 |
14.60
20.14
17.70
|
|
12 tháng
(2025-10-13) |
0.08 | 0.51% | 416,200 | 0 | 0 |
14.60
20.14
17.70
|
|
24 tháng
(2024-10-18) |
-0.63 | -3.78% | 2,392,188 | 0 | 0 |
14.60
22.73
17.70
|
|
36 tháng
(2023-10-24) |
-0.91 | -5.36% | 2,927,599 | 0 | 0 |
13.44
22.73
17.70
|
|
60 tháng
(2021-11-03) |
-3.53 | -18.09% | 4,537,629 | 0 | 0.0 |
13.35
24.79
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2020 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 27/05/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/05/2020 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 25/05/2020 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 22/05/2020 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 21/05/2020 |
6.44
|
2,300 | 6.36 | 6.52 | 6.36 | 0 | 0 | 0 |
| 20/05/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 19/05/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 18/05/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 15/05/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 14/05/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 13/05/2020 |
6.36
|
1,200 | 6.76 | 6.76 | 6.36 | 0 | 0 | 0 |
| 12/05/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/05/2020 |
6.44
|
2,100 | 6.99 | 6.99 | 6.44 | 0 | 0 | 0 |
| 08/05/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 07/05/2020 |
6.99
|
500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/05/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 05/05/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 04/05/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 29/04/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 28/04/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 27/04/2020 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 24/04/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 23/04/2020 |
6.36
|
600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 22/04/2020 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 21/04/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 20/04/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 17/04/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/04/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/04/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 14/04/2020 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/04/2020 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 10/04/2020 |
6.36
|
600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 09/04/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 08/04/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 07/04/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 06/04/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 03/04/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 01/04/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 31/03/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 30/03/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 27/03/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 26/03/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 25/03/2020 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 24/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 23/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 20/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 19/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 18/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 17/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 16/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 13/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 12/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 11/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 10/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 09/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 06/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 05/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 04/03/2020 |
6.36
|
1,500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 03/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 02/03/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 28/02/2020 |
6.36
|
300 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 27/02/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 26/02/2020 |
6.36
|
2,300 | 6.76 | 6.76 | 6.36 | 0 | 0 | 0 |
| 25/02/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 24/02/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 21/02/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 20/02/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 19/02/2020 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 18/02/2020 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 17/02/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/02/2020 |
7.15
|
1,100 | 8.42 | 8.42 | 7.15 | 0 | 0 | 0 |
| 13/02/2020 |
7.55
|
200 | 7.15 | 7.55 | 7.15 | 0 | 0 | 0 |
| 12/02/2020 |
8.90
|
600 | 6.68 | 8.90 | 6.68 | 0 | 0 | 0 |
| 11/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 04/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/02/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 20/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/01/2020 |
7.79
|
3,400 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 |
| 03/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |