| 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 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2020 |
4.12
|
240,600 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
| 02/06/2020 |
4.07
|
297,600 | 4.16 | 4.21 | 4.07 | 0 | 10,000 | -0.1 |
| 01/06/2020 |
4.16
|
274,900 | 4.16 | 4.26 | 4.12 | 0 | 0 | 0 |
| 29/05/2020 |
4.16
|
214,402 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
| 28/05/2020 |
4.16
|
282,030 | 4.21 | 4.26 | 4.12 | 0 | 0 | 0 |
| 27/05/2020 |
4.21
|
230,500 | 4.30 | 4.35 | 4.21 | 0 | 0 | 0 |
| 26/05/2020 |
4.35
|
569,400 | 4.16 | 4.35 | 4.16 | 0 | 4,600 | 0.0 |
| 25/05/2020 |
4.12
|
503,442 | 3.79 | 4.12 | 3.74 | 10,200 | 0 | 0.1 |
| 22/05/2020 |
3.74
|
247,900 | 3.79 | 3.84 | 3.74 | 0 | 0 | 0 |
| 21/05/2020 |
3.79
|
298,000 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 20/05/2020 |
3.84
|
316,700 | 3.84 | 3.88 | 3.74 | 0 | 0 | 0 |
| 19/05/2020 |
3.84
|
200,100 | 3.84 | 3.88 | 3.79 | 0 | 0 | 0 |
| 18/05/2020 |
3.84
|
225,400 | 3.79 | 3.84 | 3.69 | 0 | 0 | 0 |
| 15/05/2020 |
3.74
|
248,000 | 3.88 | 3.88 | 3.65 | 0 | 5,400 | 0.0 |
| 14/05/2020 |
3.84
|
285,540 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 |
| 13/05/2020 |
3.88
|
168,700 | 3.88 | 3.93 | 3.79 | 0 | 0 | 0 |
| 12/05/2020 |
3.93
|
203,600 | 3.93 | 3.98 | 3.88 | 0 | 0 | 0 |
| 11/05/2020 |
3.93
|
265,000 | 3.93 | 3.98 | 3.84 | 0 | 0 | 0 |
| 08/05/2020 |
3.93
|
292,100 | 3.93 | 4.02 | 3.84 | 0 | 0 | 0 |
| 07/05/2020 |
4.02
|
253,300 | 3.98 | 4.02 | 3.93 | 0 | 0 | 0 |
| 06/05/2020 |
3.98
|
305,700 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
| 05/05/2020 |
4.07
|
319,500 | 3.84 | 4.12 | 3.79 | 38,300 | 0 | 0.3 |
| 04/05/2020 |
3.88
|
350,400 | 3.84 | 3.98 | 3.79 | 79,400 | 0 | 0.6 |
| 29/04/2020 |
3.88
|
291,600 | 3.79 | 3.88 | 3.60 | 0 | 0 | 0 |
| 28/04/2020 |
3.79
|
351,600 | 3.84 | 3.88 | 3.74 | 0 | 0 | 0 |
| 27/04/2020 |
3.88
|
226,500 | 3.98 | 3.98 | 3.88 | 20,000 | 0 | 0.2 |
| 24/04/2020 |
3.98
|
211,400 | 3.98 | 4.21 | 3.93 | 0 | 0 | 0 |
| 23/04/2020 |
3.84
|
309,900 | 3.46 | 3.84 | 3.46 | 150,900 | 0 | 1.2 |
| 22/04/2020 |
3.51
|
56,200 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 |
| 21/04/2020 |
3.51
|
53,300 | 3.51 | 3.55 | 3.46 | 0 | 0 | 0 |
| 20/04/2020 |
3.55
|
64,700 | 3.46 | 3.60 | 3.41 | 0 | 0 | 0 |
| 17/04/2020 |
3.46
|
71,200 | 3.23 | 3.46 | 3.23 | 0 | 0 | 0 |
| 16/04/2020 |
3.27
|
57,800 | 3.18 | 3.27 | 3.13 | 0 | 0 | 0 |
| 15/04/2020 |
3.18
|
68,000 | 3.13 | 3.23 | 3.09 | 0 | 0 | 0 |
| 14/04/2020 |
3.13
|
43,400 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 13/04/2020 |
3.18
|
49,800 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 10/04/2020 |
3.23
|
49,400 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 09/04/2020 |
3.23
|
56,000 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
| 08/04/2020 |
3.23
|
48,600 | 3.18 | 3.27 | 3.13 | 0 | 0 | 0 |
| 07/04/2020 |
3.23
|
51,300 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
| 06/04/2020 |
3.23
|
54,219 | 3.09 | 3.23 | 3.09 | 0 | 0 | 0 |
| 03/04/2020 |
3.13
|
43,000 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
| 01/04/2020 |
3.18
|
52,500 | 3.13 | 3.18 | 3.09 | 0 | 0 | 0 |
| 31/03/2020 |
3.13
|
67,020 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 30/03/2020 |
3.13
|
36,000 | 3.13 | 3.18 | 3.09 | 0 | 0 | 0 |
| 27/03/2020 |
3.18
|
56,200 | 3.23 | 3.32 | 3.18 | 0 | 0 | 0 |
| 26/03/2020 |
3.23
|
52,300 | 3.18 | 3.23 | 3.13 | 0 | 0 | 0 |
| 25/03/2020 |
3.23
|
47,300 | 3.09 | 3.23 | 3.09 | 0 | 0 | 0 |
| 24/03/2020 |
3.13
|
36,600 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 |
| 23/03/2020 |
3.18
|
38,900 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 |
| 20/03/2020 |
3.23
|
43,900 | 3.23 | 3.27 | 3.18 | 0 | 0 | 0 |
| 19/03/2020 |
3.27
|
50,800 | 3.23 | 3.27 | 3.23 | 0 | 100 | 0.0 |
| 18/03/2020 |
3.27
|
60,405 | 3.23 | 3.32 | 3.18 | 0 | 0 | 0 |
| 17/03/2020 |
3.23
|
60,200 | 3.23 | 3.27 | 3.18 | 0 | 0 | 0 |
| 16/03/2020 |
3.23
|
54,607 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
| 13/03/2020 |
3.27
|
123,300 | 3.37 | 3.41 | 3.27 | 0 | 200 | 0.0 |
| 12/03/2020 |
3.37
|
52,900 | 3.41 | 3.41 | 3.37 | 0 | 300 | 0.0 |
| 11/03/2020 |
3.41
|
43,900 | 3.46 | 3.51 | 3.41 | 0 | 0 | 0 |
| 10/03/2020 |
3.46
|
50,200 | 3.55 | 3.55 | 3.27 | 0 | 25,100 | -0.2 |
| 09/03/2020 |
3.55
|
44,000 | 3.65 | 3.65 | 3.55 | 0 | 3,000 | 0.0 |
| 06/03/2020 |
3.74
|
35,800 | 3.74 | 3.74 | 3.69 | 0 | 1,000 | 0.0 |
| 05/03/2020 |
3.74
|
45,300 | 3.69 | 3.79 | 3.69 | 0 | 1,000 | 0.0 |
| 04/03/2020 |
3.74
|
46,910 | 3.65 | 3.74 | 3.65 | 0 | 1,000 | 0.0 |
| 03/03/2020 |
3.69
|
48,700 | 3.60 | 3.74 | 3.60 | 0 | 1,000 | 0.0 |
| 02/03/2020 |
3.60
|
64,210 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 |
| 28/02/2020 |
3.55
|
46,600 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 27/02/2020 |
3.60
|
54,200 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 26/02/2020 |
3.74
|
44,395 | 3.74 | 3.74 | 3.69 | 0 | 1,000 | 0.0 |
| 25/02/2020 |
3.74
|
53,500 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
| 24/02/2020 |
3.74
|
47,900 | 3.84 | 3.88 | 3.74 | 0 | 1,000 | 0.0 |
| 21/02/2020 |
3.84
|
45,900 | 3.79 | 3.84 | 3.79 | 0 | 0 | 0 |
| 20/02/2020 |
3.79
|
53,031 | 3.88 | 3.93 | 3.79 | 0 | 2,000 | 0.0 |
| 19/02/2020 |
3.88
|
53,559 | 3.93 | 3.98 | 3.88 | 0 | 1,000 | 0.0 |
| 18/02/2020 |
3.88
|
64,400 | 4.02 | 4.12 | 3.88 | 0 | 1,000 | 0.0 |
| 17/02/2020 |
4.02
|
53,200 | 4.12 | 4.16 | 4.02 | 0 | 3,000 | 0.0 |
| 14/02/2020 |
4.07
|
47,500 | 4.16 | 4.21 | 4.07 | 0 | 0 | 0 |
| 13/02/2020 |
4.12
|
76,000 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
| 12/02/2020 |
4.16
|
64,000 | 4.16 | 4.21 | 4.12 | 0 | 3,000 | 0.0 |
| 11/02/2020 |
4.16
|
57,800 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 |
| 10/02/2020 |
4.07
|
52,600 | 4.16 | 4.21 | 4.07 | 0 | 1,000 | 0.0 |
| 07/02/2020 |
4.16
|
40,600 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
| 06/02/2020 |
4.12
|
34,900 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 05/02/2020 |
4.16
|
32,505 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
| 04/02/2020 |
4.16
|
31,900 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 03/02/2020 |
4.16
|
24,672 | 4.26 | 4.30 | 4.07 | 0 | 0 | 0 |
| 31/01/2020 |
4.26
|
64,118 | 4.30 | 4.40 | 4.26 | 5,000 | 0 | 0.0 |
| 30/01/2020 |
4.30
|
52,000 | 4.40 | 4.44 | 4.21 | 6,000 | 0 | 0.1 |
| 22/01/2020 |
4.40
|
38,600 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/01/2020 |
4.35
|
43,900 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| 20/01/2020 |
4.30
|
38,600 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
| 17/01/2020 |
4.40
|
38,300 | 4.44 | 4.44 | 4.26 | 5,000 | 0 | 0.0 |
| 16/01/2020 |
4.40
|
28,500 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 15/01/2020 |
4.40
|
34,600 | 4.44 | 4.44 | 4.35 | 800 | 0 | 0.0 |
| 14/01/2020 |
4.44
|
29,900 | 4.44 | 4.49 | 4.40 | 0 | 0 | 0 |
| 13/01/2020 |
4.44
|
55,600 | 4.44 | 4.54 | 4.40 | 0 | 0 | 0 |
| 10/01/2020 |
4.49
|
57,900 | 4.44 | 4.49 | 4.35 | 2,200 | 0 | 0.0 |
| 09/01/2020 |
4.44
|
71,700 | 4.35 | 4.44 | 4.30 | 1,000 | 0 | 0.0 |
| 08/01/2020 |
4.35
|
66,800 | 4.49 | 4.49 | 4.26 | 1,000 | 0 | 0.0 |
| 07/01/2020 |
4.49
|
67,220 | 4.63 | 4.63 | 4.40 | 3,000 | 0 | 0.0 |
| 06/01/2020 |
4.58
|
79,910 | 4.77 | 4.77 | 4.58 | 1,000 | 0 | 0.0 |