| 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) |
-4 | -10% | 2,300 | 0 | 0 |
36
55.20
36
|
|
2 tháng
(2026-07-20) |
-11.90 | -24.84% | 297,000 | 0 | 0 |
36
55.20
36
|
|
3 tháng
(2026-06-22) |
-17.45 | -32.65% | 301,800 | 0 | 0 |
36
55.20
36
|
|
6 tháng
(2026-03-23) |
-23.28 | -39.27% | 668,900 | 0 | 0 |
27.47
59.58
36
|
|
12 tháng
(2025-09-23) |
3.40 | 10.42% | 1,249,200 | -800 | 0.0 |
22.72
62.24
36
|
|
24 tháng
(2024-09-30) |
18.20 | 102.28% | 3,069,532 | -700 | 0.0 |
16.56
62.24
36
|
|
36 tháng
(2023-10-04) |
7.29 | 25.37% | 6,651,521 | 100 | 0.0 |
15.11
62.24
36
|
|
60 tháng
(2021-10-14) |
24.74 | 219.57% | 11,292,626 | -409 | 0.0 |
7.16
62.24
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/06/2020 |
4.79
|
100 | 5.29 | 5.29 | 4.79 | 0 | 0 | 0 |
| 26/06/2020 |
5.29
|
18,200 | 5.29 | 5.73 | 5.29 | 0 | 18,100 | -0.1 |
| 25/06/2020 |
5.29
|
5,300 | 4.86 | 5.29 | 5.00 | 0 | 0 | 0 |
| 24/06/2020 |
4.86
|
100 | 4.42 | 4.86 | 4.86 | 100 | 0 | 0.0 |
| 23/06/2020 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 22/06/2020 |
4.42
|
16,400 | 4.79 | 5.22 | 4.35 | 0 | 14,200 | -0.1 |
| 19/06/2020 |
4.79
|
12,300 | 4.35 | 4.79 | 4.79 | 0 | 12,300 | -0.1 |
| 18/06/2020 |
4.35
|
12,300 | 4.64 | 5.08 | 4.35 | 100 | 0 | 0.0 |
| 17/06/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 16/06/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 15/06/2020 |
4.64
|
100 | 4.28 | 4.64 | 4.64 | 100 | 0 | 0.0 |
| 12/06/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 11/06/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 10/06/2020 |
4.28
|
100 | 4.71 | 4.71 | 4.28 | 0 | 0 | 0 |
| 09/06/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/06/2020 |
4.71
|
900 | 5.08 | 5.08 | 4.71 | 0 | 0 | 0 |
| 05/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 04/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 03/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 02/06/2020 |
5.08
|
100 | 4.64 | 5.08 | 5.08 | 100 | 0 | 0.0 |
| 01/06/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 29/05/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 28/05/2020 |
4.64
|
100 | 4.28 | 4.64 | 4.64 | 100 | 0 | 0.0 |
| 27/05/2020 |
4.28
|
6,900 | 4.21 | 4.28 | 4.28 | 0 | 6,900 | 0 |
| 26/05/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/05/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 22/05/2020 |
4.21
|
200 | 4.21 | 4.57 | 4.21 | 100 | 0 | 0.0 |
| 21/05/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 20/05/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 19/05/2020 |
4.21
|
900 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
| 18/05/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 15/05/2020 |
4.35
|
2,300 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 |
| 14/05/2020 |
4.64
|
2,600 | 4.28 | 4.64 | 4.64 | 100 | 0 | 0.0 |
| 13/05/2020 |
4.28
|
100 | 4.13 | 4.28 | 4.28 | 0 | 0 | 0 |
| 12/05/2020 |
4.13
|
100 | 4.35 | 4.35 | 4.13 | 0 | 0 | 0 |
| 11/05/2020 |
4.35
|
2,000 | 4.06 | 4.35 | 4.06 | 0 | 1,900 | 0.0 |
| 08/05/2020 |
4.06
|
1,200 | 3.70 | 4.06 | 3.99 | 0 | 0 | 0 |
| 07/05/2020 |
3.70
|
100 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 |
| 06/05/2020 |
3.99
|
1,000 | 3.77 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/05/2020 |
3.77
|
1,300 | 4.13 | 4.13 | 3.77 | 0 | 0 | 0 |
| 04/05/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 29/04/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 28/04/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 27/04/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 24/04/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 23/04/2020 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 22/04/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 21/04/2020 |
4.13
|
1,100 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 |
| 20/04/2020 |
3.99
|
600 | 3.63 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 16/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 15/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 14/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 13/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 10/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 09/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 08/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 07/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 06/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 03/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 01/04/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 31/03/2020 |
3.63
|
1,400 | 3.92 | 3.92 | 3.63 | 0 | 0 | 0 |
| 30/03/2020 |
3.92
|
6,700 | 4.35 | 4.35 | 3.92 | 0 | 0 | 0 |
| 27/03/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 26/03/2020 |
4.35
|
400 | 4.06 | 4.35 | 3.99 | 0 | 0 | 0 |
| 25/03/2020 |
4.06
|
12,500 | 3.70 | 4.06 | 3.63 | 0 | 0 | 0 |
| 24/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/03/2020 |
3.70
|
1,000 | 3.41 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/03/2020 |
3.41
|
100 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
| 16/03/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 13/03/2020 |
3.63
|
3,000 | 3.84 | 3.84 | 3.55 | 0 | 0 | 0 |
| 12/03/2020 |
3.84
|
100 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 |
| 11/03/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 10/03/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/03/2020 |
4.13
|
11,200 | 4.35 | 4.71 | 4.13 | 0 | 0 | 0 |
| 06/03/2020 |
4.35
|
700 | 3.99 | 4.35 | 4.35 | 0 | 0 | 0 |
| 05/03/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/03/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/03/2020 |
3.99
|
5,000 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 02/03/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/02/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/02/2020 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/02/2020 |
4.28
|
11,800 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 25/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 24/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 20/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 19/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 18/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 17/02/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 14/02/2020 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 13/02/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 12/02/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 11/02/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 10/02/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 07/02/2020 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/02/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |