| 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) |
-0.30 | -5% | 8,700 | 0 | 0 |
5.70
6.60
5.90
|
|
2 tháng
(2026-08-10) |
-0.30 | -5% | 8,700 | 0 | 0 |
5.70
6.60
5.90
|
|
3 tháng
(2026-07-10) |
-0.20 | -3.39% | 11,200 | 0 | 0 |
5.40
6.60
5.90
|
|
6 tháng
(2026-04-13) |
-0.50 | -8.06% | 27,000 | 0 | 0 |
5.20
6.60
5.90
|
|
12 tháng
(2025-10-13) |
-1 | -14.93% | 69,400 | 300 | 0.0 |
5.20
7.50
5.90
|
|
24 tháng
(2024-10-18) |
0.40 | 7.55% | 291,420 | -9,200 | -0.1 |
5
8.50
5.90
|
|
36 tháng
(2023-10-24) |
-0.80 | -12.31% | 917,777 | -210,868 | -1.2 |
4.40
8.70
5.90
|
|
60 tháng
(2021-11-03) |
-17.13 | -75.03% | 1,250,676 | -216,737 | -1.4 |
4.40
27.50
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2020 |
4.06
|
2,500 | 3.98 | 4.06 | 3.98 | 0 | 2,300 | 0.0 |
| 02/06/2020 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 01/06/2020 |
4.14
|
22,600 | 4.06 | 4.22 | 4.06 | 0 | 10,800 | -0.1 |
| 29/05/2020 |
4.06
|
10,800 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
| 28/05/2020 |
4.22
|
2,800 | 4.30 | 4.30 | 4.22 | 0 | 800 | 0.0 |
| 27/05/2020 |
4.30
|
3,000 | 4.22 | 4.30 | 4.22 | 0 | 2,900 | 0.0 |
| 26/05/2020 |
4.14
|
2,900 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 |
| 25/05/2020 |
4.55
|
2,100 | 4.79 | 4.79 | 4.55 | 0 | 0 | 0 |
| 22/05/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 21/05/2020 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 20/05/2020 |
4.14
|
1,500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/05/2020 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 18/05/2020 |
4.14
|
1,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 15/05/2020 |
4.14
|
2,600 | 3.98 | 4.14 | 3.98 | 0 | 0 | 0 |
| 14/05/2020 |
3.90
|
2,500 | 3.90 | 3.90 | 3.90 | 700 | 0 | 0.0 |
| 13/05/2020 |
3.90
|
700 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
| 12/05/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 11/05/2020 |
3.65
|
6,000 | 3.65 | 3.65 | 3.41 | 2,600 | 0 | 0.0 |
| 08/05/2020 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 07/05/2020 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 100 | 0 | 0.0 |
| 06/05/2020 |
3.65
|
700 | 3.65 | 3.65 | 3.57 | 100 | 0 | 0.0 |
| 05/05/2020 |
3.57
|
1,200 | 3.57 | 3.65 | 3.49 | 400 | 100 | 0.0 |
| 04/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 29/04/2020 |
3.82
|
200 | 3.33 | 3.82 | 3.33 | 0 | 100 | 0.0 |
| 28/04/2020 |
3.57
|
7,600 | 3.65 | 3.65 | 3.57 | 6,500 | 0 | 0.0 |
| 27/04/2020 |
3.57
|
10,100 | 3.65 | 3.65 | 3.57 | 6,400 | 100 | 0.0 |
| 24/04/2020 |
3.90
|
200 | 3.65 | 3.90 | 3.65 | 0 | 100 | 0.0 |
| 23/04/2020 |
3.98
|
300 | 3.41 | 3.98 | 3.41 | 0 | 100 | 0.0 |
| 22/04/2020 |
3.65
|
4,200 | 3.65 | 3.65 | 3.65 | 4,200 | 0 | 0.0 |
| 21/04/2020 |
3.74
|
1,100 | 3.57 | 4.22 | 3.57 | 0 | 100 | 0.0 |
| 20/04/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/04/2020 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2020 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/04/2020 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/04/2020 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 13/04/2020 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 100 | 0.0 |
| 10/04/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 09/04/2020 |
3.49
|
9,500 | 3.09 | 3.65 | 3.09 | 0 | 100 | 0.0 |
| 08/04/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 07/04/2020 |
3.33
|
15,000 | 3.33 | 3.33 | 3.33 | 3,000 | 0 | 0.0 |
| 06/04/2020 |
3.33
|
3,500 | 3.41 | 3.41 | 3.33 | 3,500 | 0 | 0.0 |
| 03/04/2020 |
3.49
|
7,600 | 3.49 | 3.49 | 3.33 | 3,600 | 0 | 0.0 |
| 01/04/2020 |
3.41
|
1,100 | 3.41 | 3.41 | 3.41 | 0 | 100 | 0.0 |
| 31/03/2020 |
3.65
|
1,800 | 4.06 | 4.06 | 3.65 | 0 | 0 | 0 |
| 30/03/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 27/03/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 26/03/2020 |
3.98
|
4,100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 25/03/2020 |
4.38
|
6,200 | 4.63 | 4.63 | 4.22 | 0 | 0 | 0 |
| 24/03/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 23/03/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 20/03/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 19/03/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 18/03/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 17/03/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 16/03/2020 |
4.22
|
1,400 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 13/03/2020 |
4.22
|
6,100 | 4.38 | 4.38 | 4.06 | 0 | 0 | 0 |
| 12/03/2020 |
4.47
|
1,400 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 |
| 11/03/2020 |
4.87
|
2,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 10/03/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/03/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/03/2020 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2020 |
5.36
|
1,300 | 4.47 | 5.36 | 4.47 | 0 | 0 | 0 |
| 04/03/2020 |
4.87
|
4,500 | 4.87 | 5.03 | 4.87 | 0 | 0 | 0 |
| 03/03/2020 |
5.28
|
1,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/03/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/02/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 27/02/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/02/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/02/2020 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 24/02/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/02/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/02/2020 |
5.36
|
5,100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/02/2020 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/02/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/02/2020 |
5.36
|
1,500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/02/2020 |
5.36
|
2,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/02/2020 |
5.36
|
2,900 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 |
| 12/02/2020 |
5.36
|
2,000 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 |
| 11/02/2020 |
5.28
|
2,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/02/2020 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 07/02/2020 |
5.44
|
300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/02/2020 |
5.28
|
2,600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/02/2020 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 03/02/2020 |
5.36
|
2,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 31/01/2020 |
5.36
|
1,000 | 5.28 | 5.36 | 4.87 | 0 | 0 | 0 |
| 30/01/2020 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/01/2020 |
5.44
|
1,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/01/2020 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/01/2020 |
5.36
|
1,600 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/01/2020 |
5.36
|
4,100 | 4.87 | 5.36 | 4.87 | 0 | 0 | 0 |
| 16/01/2020 |
5.12
|
800 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 15/01/2020 |
5.52
|
1,800 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 14/01/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/01/2020 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/01/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 09/01/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 08/01/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 07/01/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 06/01/2020 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |