| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.34 | -5.87% | 380,600 | -300 | 0.0 |
5.03
5.85
5.03
|
|
2 tháng
(2026-08-06) |
-0.40 | -6.84% | 1,522,200 | -3,700 | 0.0 |
5.03
6.14
5.03
|
|
3 tháng
(2026-07-07) |
-1.24 | -18.54% | 2,224,300 | -100 | 0.0 |
5.03
6.69
5.03
|
|
6 tháng
(2026-04-08) |
-3.33 | -37.93% | 5,002,600 | -4,100 | 0.0 |
5.03
8.81
5.03
|
|
12 tháng
(2025-10-10) |
-6.95 | -56.05% | 11,227,100 | -9,900 | -0.1 |
5.03
12.40
5.03
|
|
24 tháng
(2024-10-15) |
-14.72 | -72.98% | 39,921,300 | -11,700 | -0.1 |
5.03
20.48
5.03
|
|
36 tháng
(2023-10-23) |
-11.18 | -67.23% | 78,577,700 | -13,700 | -0.2 |
5.03
21.17
5.03
|
|
60 tháng
(2021-11-01) |
-14.15 | -72.19% | 593,655,500 | -922,054 | -66.7 |
5.03
28.84
5.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2020 |
4.94
|
196,090 | 4.77 | 5.09 | 4.76 | 0 | 0 | 0 |
| 02/06/2020 |
4.77
|
89,070 | 4.70 | 4.89 | 4.70 | 0 | 0 | 0 |
| 01/06/2020 |
4.70
|
119,040 | 4.74 | 4.85 | 4.65 | 0 | 0 | 0 |
| 29/05/2020 |
4.82
|
55,720 | 4.94 | 4.94 | 4.69 | 0 | 100 | 0.0 |
| 28/05/2020 |
4.82
|
127,030 | 4.70 | 4.97 | 4.69 | 0 | 0 | 0 |
| 27/05/2020 |
4.82
|
144,590 | 4.87 | 4.92 | 4.64 | 0 | 0 | 0 |
| 26/05/2020 |
4.92
|
239,500 | 4.94 | 5.19 | 4.69 | 0 | 0 | 0 |
| 25/05/2020 |
4.94
|
197,750 | 5.44 | 5.68 | 4.94 | 0 | 0 | 0 |
| 22/05/2020 |
5.31
|
657,860 | 4.97 | 5.31 | 4.97 | 100 | 0 | 0.0 |
| 21/05/2020 |
4.97
|
444,220 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
| 20/05/2020 |
4.66
|
391,570 | 4.66 | 4.66 | 4.64 | 0 | 0 | 0 |
| 19/05/2020 |
4.36
|
98,470 | 4.05 | 4.36 | 4.05 | 0 | 0 | 0 |
| 18/05/2020 |
4.08
|
30,100 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
| 15/05/2020 |
4.08
|
13,060 | 4.05 | 4.08 | 3.96 | 0 | 0 | 0 |
| 14/05/2020 |
4.05
|
16,430 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
| 13/05/2020 |
4.10
|
33,660 | 4.10 | 4.12 | 3.95 | 0 | 0 | 0 |
| 12/05/2020 |
4.10
|
61,110 | 4.08 | 4.18 | 3.95 | 0 | 0 | 0 |
| 11/05/2020 |
4.08
|
10,790 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 |
| 08/05/2020 |
4.03
|
23,480 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 |
| 07/05/2020 |
3.95
|
13,670 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 |
| 06/05/2020 |
3.90
|
17,880 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
| 05/05/2020 |
3.95
|
8,090 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
| 04/05/2020 |
3.85
|
6,040 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
| 29/04/2020 |
4.00
|
10,010 | 4.00 | 4.03 | 3.95 | 0 | 0 | 0 |
| 28/04/2020 |
4.00
|
13,080 | 3.95 | 4.00 | 3.71 | 0 | 0 | 0 |
| 27/04/2020 |
3.95
|
5,040 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
| 24/04/2020 |
3.95
|
34,350 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 |
| 23/04/2020 |
4.05
|
4,340 | 3.97 | 4.10 | 3.97 | 0 | 0 | 0 |
| 22/04/2020 |
4.00
|
9,400 | 4.06 | 4.10 | 4.00 | 0 | 0 | 0 |
| 21/04/2020 |
4.03
|
13,390 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
| 20/04/2020 |
4.06
|
51,520 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
| 17/04/2020 |
4.06
|
45,670 | 4.15 | 4.20 | 4.05 | 0 | 0 | 0 |
| 16/04/2020 |
4.07
|
50,510 | 4.00 | 4.10 | 3.91 | 0 | 0 | 0 |
| 15/04/2020 |
4.03
|
25,040 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 |
| 14/04/2020 |
4.00
|
26,900 | 3.95 | 4.00 | 3.90 | 0 | 0 | 0 |
| 13/04/2020 |
4.10
|
72,930 | 3.95 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/04/2020 |
3.95
|
51,570 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
| 09/04/2020 |
4.23
|
22,970 | 4.25 | 4.44 | 4.04 | 0 | 0 | 0 |
| 08/04/2020 |
4.25
|
44,170 | 4.20 | 4.25 | 3.96 | 0 | 0 | 0 |
| 07/04/2020 |
4.25
|
87,080 | 4.03 | 4.25 | 4.03 | 0 | 0 | 0 |
| 06/04/2020 |
4.03
|
29,150 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
| 03/04/2020 |
3.77
|
58,250 | 3.85 | 4.20 | 3.77 | 0 | 0 | 0 |
| 01/04/2020 |
3.95
|
117,510 | 3.58 | 4.05 | 3.58 | 0 | 0 | 0 |
| 31/03/2020 |
3.85
|
57,210 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 30/03/2020 |
4.14
|
30,050 | 4.20 | 4.35 | 4.14 | 0 | 0 | 0 |
| 27/03/2020 |
4.45
|
39,300 | 4.65 | 4.65 | 4.05 | 0 | 0 | 0 |
| 26/03/2020 |
4.35
|
19,220 | 4.45 | 4.45 | 4.05 | 0 | 0 | 0 |
| 25/03/2020 |
4.35
|
276,320 | 4.35 | 5.19 | 4.35 | 0 | 0 | 0 |