| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -15.28% | 1,269,500 | -11,600 | -0.1 |
6.10
8.30
8.30
|
|
2 tháng
(2026-08-05) |
-1.30 | -17.57% | 3,135,500 | -9,600 | -0.1 |
6.10
8.30
8.30
|
|
3 tháng
(2026-07-06) |
-2.10 | -25.61% | 4,868,900 | -1,300 | 0.0 |
6.10
8.30
8.30
|
|
6 tháng
(2026-04-07) |
-1.90 | -23.75% | 12,284,600 | -25,800 | -0.2 |
6.10
9
8.30
|
|
12 tháng
(2025-10-09) |
-4.92 | -44.65% | 38,238,800 | -55,200 | -0.7 |
6.10
11.12
8.30
|
|
24 tháng
(2024-10-14) |
-2.36 | -27.85% | 190,096,695 | -42,400 | -1.1 |
6.10
14.16
8.30
|
|
36 tháng
(2023-10-20) |
-10.43 | -63.10% | 320,133,070 | -71,600 | -1.7 |
5.54
21.57
8.30
|
|
60 tháng
(2021-11-01) |
-12.95 | -67.99% | 453,832,709 | -87,190 | -2.3 |
3.66
27.28
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2020 |
3.99
|
8,300 | 4.05 | 4.05 | 3.92 | 8,000 | 0 | 0.1 |
| 21/05/2020 |
3.92
|
18,200 | 3.99 | 3.99 | 3.43 | 17,000 | 0 | 0.1 |
| 20/05/2020 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 19/05/2020 |
3.50
|
1,320 | 3.80 | 3.80 | 3.31 | 0 | 0 | 0 |
| 18/05/2020 |
3.62
|
132 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 15/05/2020 |
3.50
|
164 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/05/2020 |
3.43
|
28,140 | 3.43 | 3.56 | 3.07 | 0 | 0 | 0 |
| 13/05/2020 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 12/05/2020 |
3.19
|
4,900 | 3.07 | 3.19 | 3.07 | 0 | 0 | 0 |
| 11/05/2020 |
3.07
|
7,246 | 3.07 | 3.19 | 2.94 | 0 | 0 | 0 |
| 08/05/2020 |
3.25
|
15,038 | 3.00 | 3.25 | 3.00 | 0 | 0 | 0 |
| 07/05/2020 |
3.00
|
1,400 | 2.76 | 3.00 | 2.76 | 0 | 0 | 0 |
| 06/05/2020 |
2.76
|
39,000 | 2.45 | 2.76 | 2.27 | 0 | 0 | 0 |
| 05/05/2020 |
2.51
|
23,220 | 2.94 | 3.00 | 2.51 | 0 | 0 | 0 |
| 04/05/2020 |
2.76
|
9,306 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
| 29/04/2020 |
2.94
|
10 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 28/04/2020 |
2.94
|
8,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 27/04/2020 |
3.25
|
10,900 | 3.00 | 3.25 | 2.76 | 0 | 0 | 0 |
| 24/04/2020 |
3.00
|
7,500 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 23/04/2020 |
3.31
|
3,200 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
| 22/04/2020 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 21/04/2020 |
3.68
|
10,126 | 3.56 | 3.68 | 3.31 | 0 | 0 | 0 |
| 20/04/2020 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 17/04/2020 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 16/04/2020 |
3.25
|
2,500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 15/04/2020 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 14/04/2020 |
3.25
|
2,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 13/04/2020 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 10/04/2020 |
3.25
|
1,700 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
| 09/04/2020 |
3.25
|
500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 08/04/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 07/04/2020 |
3.25
|
8,300 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
| 06/04/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 03/04/2020 |
3.56
|
800 | 3.25 | 3.56 | 3.25 | 0 | 0 | 0 |
| 01/04/2020 |
3.56
|
200 | 4.29 | 4.29 | 3.56 | 0 | 0 | 0 |
| 31/03/2020 |
3.92
|
200 | 3.62 | 3.92 | 3.62 | 0 | 0 | 0 |
| 30/03/2020 |
3.99
|
1,200 | 3.37 | 4.11 | 3.37 | 0 | 0 | 0 |
| 27/03/2020 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/03/2020 |
3.43
|
19,142 | 2.88 | 3.43 | 2.88 | 0 | 0 | 0 |
| 25/03/2020 |
3.13
|
28,400 | 3.13 | 3.43 | 2.82 | 0 | 0 | 0 |
| 24/03/2020 |
3.13
|
1,700 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 23/03/2020 |
3.43
|
2,800 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 20/03/2020 |
3.80
|
8,700 | 4.17 | 4.17 | 3.43 | 0 | 0 | 0 |
| 19/03/2020 |
3.80
|
1,200 | 3.25 | 3.80 | 3.25 | 0 | 0 | 0 |
| 18/03/2020 |
3.56
|
1,200 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 17/03/2020 |
3.92
|
3,000 | 4.29 | 4.29 | 3.92 | 0 | 0 | 0 |
| 16/03/2020 |
4.35
|
2,400 | 3.99 | 4.35 | 3.99 | 0 | 0 | 0 |
| 13/03/2020 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 12/03/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 11/03/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 10/03/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 09/03/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 06/03/2020 |
4.84
|
5,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 05/03/2020 |
5.33
|
8 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 04/03/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 03/03/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 02/03/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 28/02/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 27/02/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 26/02/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 25/02/2020 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 21/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 20/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 19/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 18/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 14/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 13/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 12/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 11/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 10/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 07/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 06/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 05/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/02/2020 |
4.91
|
300 | 4.11 | 4.91 | 4.11 | 0 | 0 | 0 |
| 03/02/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 31/01/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 30/01/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 22/01/2020 |
4.54
|
500 | 4.23 | 4.54 | 4.23 | 0 | 0 | 0 |
| 21/01/2020 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 20/01/2020 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 17/01/2020 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 16/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 15/01/2020 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 14/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 13/01/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 10/01/2020 |
4.29
|
700 | 3.99 | 4.29 | 3.99 | 0 | 0 | 0 |
| 09/01/2020 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/01/2020 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 07/01/2020 |
3.74
|
700 | 3.37 | 3.74 | 3.37 | 0 | 0 | 0 |
| 06/01/2020 |
3.74
|
5 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/01/2020 |
3.74
|
4,200 | 3.37 | 3.74 | 3.37 | 0 | 0 | 0 |
| 02/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 31/12/2019 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/12/2019 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 27/12/2019 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/12/2019 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 25/12/2019 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 24/12/2019 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |