| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.52% | 4,663,600 | 0 | 0 |
6.10
6.80
6.70
|
|
2 tháng
(2026-07-20) |
0.20 | 3.08% | 5,127,300 | 0 | 0 |
6
6.80
6.70
|
|
3 tháng
(2026-06-22) |
0.30 | 4.69% | 5,183,100 | 0 | 0 |
6
7.70
6.70
|
|
6 tháng
(2026-03-23) |
0.97 | 16.98% | 7,681,400 | 0 | 0 |
5.55
7.70
6.70
|
|
12 tháng
(2025-09-23) |
1.43 | 27.07% | 11,881,000 | -100 | 0.0 |
5.09
7.70
6.70
|
|
24 tháng
(2024-09-30) |
3.34 | 99.19% | 20,684,502 | -21,700 | -0.1 |
3.27
7.70
6.70
|
|
36 tháng
(2023-10-04) |
1.97 | 41.73% | 28,827,470 | -30,800 | -0.1 |
3.27
7.70
6.70
|
|
60 tháng
(2021-10-14) |
-5.46 | -44.90% | 146,750,516 | -76,500 | -0.5 |
3.27
17.89
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/06/2020 |
3.98
|
385,400 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 |
| 26/06/2020 |
4.16
|
494,900 | 4.21 | 4.49 | 4.02 | 0 | 0 | 0 |
| 25/06/2020 |
4.21
|
425,400 | 4.35 | 4.49 | 4.21 | 0 | 0 | 0 |
| 24/06/2020 |
4.35
|
261,800 | 4.16 | 4.44 | 4.07 | 0 | 14,400 | -0.1 |
| 23/06/2020 |
4.16
|
399,400 | 4.07 | 4.35 | 4.02 | 0 | 0 | 0 |
| 22/06/2020 |
4.07
|
343,100 | 4.21 | 4.21 | 4.07 | 0 | 0 | 0 |
| 19/06/2020 |
4.21
|
317,349 | 4.30 | 4.49 | 4.12 | 0 | 0 | 0 |
| 18/06/2020 |
4.30
|
654,420 | 3.93 | 4.30 | 3.93 | 0 | 0 | 0 |
| 17/06/2020 |
3.93
|
531,700 | 3.74 | 4.12 | 3.65 | 0 | 0 | 0 |
| 16/06/2020 |
3.74
|
283,912 | 3.69 | 3.88 | 3.65 | 0 | 0 | 0 |
| 15/06/2020 |
3.69
|
287,230 | 3.65 | 3.79 | 3.51 | 18,600 | 0 | 0.1 |
| 12/06/2020 |
3.65
|
204,500 | 3.74 | 3.79 | 3.60 | 0 | 0 | 0 |
| 11/06/2020 |
3.74
|
443,200 | 4.12 | 4.12 | 3.74 | 0 | 0 | 0 |
| 10/06/2020 |
4.12
|
282,400 | 4.21 | 4.26 | 4.07 | 0 | 0 | 0 |
| 09/06/2020 |
4.21
|
235,300 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
| 08/06/2020 |
4.16
|
219,600 | 4.12 | 4.21 | 4.12 | 2,000 | 0 | 0.0 |
| 05/06/2020 |
4.12
|
262,710 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 |
| 04/06/2020 |
4.12
|
247,700 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 |
| 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 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
| 26/05/2020 |
4.35
|
569,400 | 4.12 | 4.35 | 4.16 | 0 | 4,600 | 0.0 |
| 25/05/2020 |
4.12
|
503,442 | 3.74 | 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 | 3.74 | 3.84 | 3.69 | 0 | 0 | 0 |
| 15/05/2020 |
3.74
|
248,000 | 3.84 | 3.88 | 3.65 | 0 | 5,400 | 0.0 |
| 14/05/2020 |
3.84
|
285,540 | 3.88 | 3.93 | 3.79 | 0 | 0 | 0 |
| 13/05/2020 |
3.88
|
168,700 | 3.93 | 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 | 4.02 | 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 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 |
| 05/05/2020 |
4.07
|
319,500 | 3.88 | 4.12 | 3.79 | 38,300 | 0 | 0.3 |
| 04/05/2020 |
3.88
|
350,400 | 3.88 | 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 | 3.88 | 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 | 3.84 | 4.21 | 3.93 | 0 | 0 | 0 |
| 23/04/2020 |
3.84
|
309,900 | 3.51 | 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 | 3.55 | 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 | 3.27 | 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 | 3.23 | 3.27 | 3.18 | 0 | 0 | 0 |
| 08/04/2020 |
3.23
|
48,600 | 3.23 | 3.27 | 3.13 | 0 | 0 | 0 |
| 07/04/2020 |
3.23
|
51,300 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 06/04/2020 |
3.23
|
54,219 | 3.13 | 3.23 | 3.09 | 0 | 0 | 0 |
| 03/04/2020 |
3.13
|
43,000 | 3.18 | 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 | 3.18 | 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 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 |
| 25/03/2020 |
3.23
|
47,300 | 3.13 | 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 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
| 19/03/2020 |
3.27
|
50,800 | 3.27 | 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 | 3.74 | 3.74 | 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 | 3.74 | 3.79 | 3.69 | 0 | 1,000 | 0.0 |
| 04/03/2020 |
3.74
|
46,910 | 3.69 | 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 | 3.74 | 3.74 | 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 | 3.88 | 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 | 4.07 | 4.16 | 4.02 | 0 | 3,000 | 0.0 |
| 14/02/2020 |
4.07
|
47,500 | 4.12 | 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 | 4.07 | 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 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| 06/02/2020 |
4.12
|
34,900 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |