| 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) |
-1 | -5.52% | 998,800 | 0 | 0 |
17
18.70
17.50
|
|
2 tháng
(2026-07-20) |
0.10 | 0.59% | 1,447,800 | 0 | 0 |
16.50
19
17.50
|
|
3 tháng
(2026-06-22) |
-1.28 | -6.98% | 1,804,100 | 0 | 0 |
16.50
19
17.50
|
|
6 tháng
(2026-03-23) |
-2.53 | -12.88% | 4,884,000 | 0 | 0 |
16.47
20.87
17.50
|
|
12 tháng
(2025-09-23) |
5.04 | 41.75% | 20,204,900 | 0 | 0 |
11.87
23.17
17.50
|
|
24 tháng
(2024-09-30) |
8.01 | 88.04% | 29,001,883 | 0 | 0 |
8.07
23.17
17.50
|
|
36 tháng
(2023-10-04) |
6.22 | 57.19% | 34,320,545 | 0 | 0 |
8.07
23.17
17.50
|
|
60 tháng
(2021-10-14) |
-2.45 | -12.52% | 59,636,590 | -3,100 | -0.1 |
6.80
26.09
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/06/2020 |
3.65
|
5,400 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 26/06/2020 |
3.74
|
18,000 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 25/06/2020 |
3.99
|
13,500 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
| 24/06/2020 |
3.91
|
2,500 | 3.65 | 3.91 | 3.82 | 0 | 0 | 0 |
| 23/06/2020 |
3.65
|
3,000 | 3.99 | 3.99 | 3.65 | 0 | 0 | 0 |
| 22/06/2020 |
3.99
|
34,700 | 3.65 | 3.99 | 3.57 | 0 | 0 | 0 |
| 19/06/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/06/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/06/2020 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/06/2020 |
3.65
|
100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 15/06/2020 |
3.57
|
0 | 3.65 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/06/2020 |
3.65
|
21,300 | 3.40 | 3.65 | 3.40 | 0 | 0 | 0 |
| 11/06/2020 |
3.40
|
29,300 | 3.82 | 3.82 | 3.40 | 0 | 0 | 0 |
| 10/06/2020 |
3.82
|
6,300 | 3.65 | 3.82 | 3.74 | 0 | 0 | 0 |
| 09/06/2020 |
3.65
|
31,400 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 08/06/2020 |
3.57
|
8,200 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
| 05/06/2020 |
3.57
|
5,600 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 04/06/2020 |
3.57
|
3,100 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 03/06/2020 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 02/06/2020 |
3.65
|
5,700 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 |
| 01/06/2020 |
3.40
|
5,000 | 3.74 | 3.74 | 3.40 | 0 | 0 | 0 |
| 29/05/2020 |
3.74
|
26,700 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
| 28/05/2020 |
3.65
|
6,200 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 27/05/2020 |
3.65
|
5,900 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 26/05/2020 |
3.82
|
500 | 3.65 | 3.82 | 3.82 | 0 | 0 | 0 |
| 25/05/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 22/05/2020 |
3.65
|
2,100 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 21/05/2020 |
3.82
|
4,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 20/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 19/05/2020 |
3.82
|
4,517 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/05/2020 |
3.82
|
4,200 | 3.57 | 3.82 | 3.57 | 0 | 0 | 0 |
| 15/05/2020 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/05/2020 |
3.57
|
61,900 | 3.65 | 3.74 | 3.48 | 0 | 0 | 0 |
| 13/05/2020 |
3.65
|
3,200 | 3.65 | 3.74 | 3.48 | 0 | 0 | 0 |
| 12/05/2020 |
3.65
|
7,600 | 3.65 | 3.82 | 3.57 | 0 | 0 | 0 |
| 11/05/2020 |
3.65
|
3,500 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 08/05/2020 |
3.74
|
9,300 | 3.65 | 3.82 | 3.74 | 0 | 0 | 0 |
| 07/05/2020 |
3.65
|
400 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
| 06/05/2020 |
3.91
|
4,200 | 3.65 | 3.91 | 3.74 | 0 | 0 | 0 |
| 05/05/2020 |
3.65
|
2,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 04/05/2020 |
3.82
|
3,200 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 29/04/2020 |
3.99
|
19,600 | 3.48 | 3.99 | 3.57 | 0 | 100 | 0.0 |
| 28/04/2020 |
3.48
|
12,700 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
| 27/04/2020 |
3.74
|
17,700 | 3.48 | 3.74 | 3.40 | 0 | 0 | 0 |
| 24/04/2020 |
3.48
|
10,800 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 23/04/2020 |
3.57
|
11,400 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
| 22/04/2020 |
3.82
|
15,400 | 3.65 | 3.91 | 3.65 | 0 | 0 | 0 |
| 21/04/2020 |
3.65
|
79,900 | 3.57 | 3.99 | 3.65 | 0 | 0 | 0 |
| 20/04/2020 |
3.57
|
23,000 | 3.40 | 3.57 | 3.31 | 0 | 0 | 0 |
| 17/04/2020 |
3.40
|
10,600 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 |
| 16/04/2020 |
3.31
|
24,500 | 3.74 | 3.74 | 3.31 | 0 | 0 | 0 |
| 15/04/2020 |
3.74
|
2,000 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
| 14/04/2020 |
3.91
|
23,100 | 3.57 | 3.99 | 3.74 | 0 | 0 | 0 |
| 13/04/2020 |
3.57
|
75,600 | 3.23 | 3.74 | 3.14 | 0 | 0 | 0 |
| 10/04/2020 |
3.23
|
4,000 | 3.74 | 3.74 | 3.23 | 0 | 0 | 0 |
| 09/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 07/04/2020 |
3.74
|
0 | 3.48 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/04/2020 |
3.48
|
3,500 | 3.57 | 3.74 | 3.48 | 0 | 0 | 0 |
| 03/04/2020 |
3.57
|
2,500 | 3.23 | 3.57 | 3.57 | 0 | 0 | 0 |
| 01/04/2020 |
3.23
|
0 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
| 31/03/2020 |
3.14
|
8,000 | 3.14 | 3.31 | 3.14 | 0 | 0 | 0 |
| 30/03/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 27/03/2020 |
3.14
|
1,300 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
| 26/03/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 25/03/2020 |
3.31
|
0 | 3.23 | 3.31 | 3.31 | 0 | 0 | 0 |
| 24/03/2020 |
3.23
|
6,300 | 3.14 | 3.40 | 3.23 | 0 | 0 | 0 |
| 23/03/2020 |
3.14
|
2,100 | 3.65 | 3.65 | 3.14 | 0 | 0 | 0 |
| 20/03/2020 |
3.65
|
500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 19/03/2020 |
3.65
|
20 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/03/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/03/2020 |
3.65
|
100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/03/2020 |
3.57
|
5,000 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 13/03/2020 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/03/2020 |
3.57
|
600 | 3.65 | 3.74 | 3.57 | 0 | 0 | 0 |
| 11/03/2020 |
3.65
|
3,600 | 3.40 | 3.74 | 3.31 | 0 | 0 | 0 |
| 10/03/2020 |
3.40
|
7,700 | 3.31 | 3.40 | 3.06 | 0 | 0 | 0 |
| 09/03/2020 |
3.31
|
28,000 | 3.82 | 3.82 | 3.31 | 0 | 0 | 0 |
| 06/03/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 05/03/2020 |
3.82
|
1,400 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 04/03/2020 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 03/03/2020 |
4.08
|
4,200 | 3.91 | 4.08 | 3.74 | 0 | 0 | 0 |
| 02/03/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 28/02/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 27/02/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 26/02/2020 |
3.91
|
35 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 25/02/2020 |
3.91
|
2,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 24/02/2020 |
3.91
|
900 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 21/02/2020 |
3.91
|
5,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 20/02/2020 |
3.99
|
9,000 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 19/02/2020 |
4.08
|
24,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 18/02/2020 |
3.91
|
5,000 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 17/02/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/02/2020 |
4.08
|
2,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 13/02/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/02/2020 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/02/2020 |
4.08
|
7,000 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
| 10/02/2020 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 07/02/2020 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 06/02/2020 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |