| 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) |
-0.60 | -3.43% | 817,900 | 0 | 0 |
16.70
18.50
16.70
|
|
2 tháng
(2026-08-05) |
0.10 | 0.60% | 1,411,100 | 0 | 0 |
16.70
19
16.70
|
|
3 tháng
(2026-07-06) |
-0.60 | -3.43% | 1,626,700 | 0 | 0 |
16.50
19
16.70
|
|
6 tháng
(2026-04-07) |
-2.34 | -12.18% | 3,783,000 | 0 | 0 |
16.47
19.24
16.70
|
|
12 tháng
(2025-10-09) |
4.55 | 36.83% | 19,719,600 | 0 | 0 |
12.16
23.17
16.70
|
|
24 tháng
(2024-10-14) |
7.55 | 80.78% | 28,154,253 | 0 | 0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-10-20) |
6.19 | 57.82% | 33,189,215 | 0 | 0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-11-01) |
-5.45 | -24.39% | 54,875,650 | 500 | 0.0 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
3.57
|
3,100 | 3.57 | 3.57 | 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 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 01/06/2020 |
3.40
|
5,000 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 29/05/2020 |
3.74
|
26,700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 28/05/2020 |
3.65
|
6,200 | 3.74 | 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 | 3.82 | 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 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 21/05/2020 |
3.82
|
4,400 | 3.65 | 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 | 3.65 | 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 | 3.48 | 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 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
| 11/05/2020 |
3.65
|
3,500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 08/05/2020 |
3.74
|
9,300 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
| 07/05/2020 |
3.65
|
400 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 06/05/2020 |
3.91
|
4,200 | 3.74 | 3.91 | 3.74 | 0 | 0 | 0 |
| 05/05/2020 |
3.65
|
2,400 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 04/05/2020 |
3.82
|
3,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 29/04/2020 |
3.99
|
19,600 | 3.57 | 3.99 | 3.57 | 0 | 0 | 0 |
| 28/04/2020 |
3.48
|
12,700 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 27/04/2020 |
3.74
|
17,700 | 3.40 | 3.74 | 3.40 | 0 | 0 | 0 |
| 24/04/2020 |
3.48
|
10,800 | 3.48 | 3.48 | 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 | 3.65 | 3.99 | 3.65 | 0 | 0 | 0 |
| 20/04/2020 |
3.57
|
23,000 | 3.31 | 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 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 15/04/2020 |
3.74
|
2,000 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
| 14/04/2020 |
3.91
|
23,100 | 3.91 | 3.99 | 3.74 | 0 | 0 | 0 |
| 13/04/2020 |
3.57
|
75,600 | 3.14 | 3.74 | 3.14 | 0 | 0 | 0 |
| 10/04/2020 |
3.23
|
4,000 | 3.31 | 3.31 | 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 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/04/2020 |
3.48
|
3,500 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
| 03/04/2020 |
3.57
|
2,500 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 01/04/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 31/03/2020 |
3.14
|
8,000 | 3.31 | 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 | 3.14 | 3.14 | 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 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 24/03/2020 |
3.23
|
6,300 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
| 23/03/2020 |
3.14
|
2,100 | 3.23 | 3.23 | 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 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/03/2020 |
3.57
|
5,000 | 3.48 | 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 | 3.74 | 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 | 3.06 | 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 | 3.82 | 3.82 | 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 | 4.08 | 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 |
| 05/02/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/02/2020 |
4.08
|
2,000 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
| 03/02/2020 |
4.08
|
2,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 31/01/2020 |
4.16
|
17,500 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 30/01/2020 |
4.16
|
5,200 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 |
| 22/01/2020 |
4.08
|
5,000 | 3.74 | 4.08 | 3.74 | 0 | 0 | 0 |
| 21/01/2020 |
3.74
|
10,900 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
| 20/01/2020 |
3.82
|
17,800 | 3.82 | 3.91 | 3.74 | 0 | 0 | 0 |
| 17/01/2020 |
3.82
|
7,400 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
| 16/01/2020 |
3.23
|
19,400 | 4.16 | 4.16 | 3.23 | 0 | 0 | 0 |
| 15/01/2020 |
3.74
|
12,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/01/2020 |
3.74
|
14,100 | 4.25 | 4.25 | 3.74 | 0 | 0 | 0 |
| 13/01/2020 |
3.74
|
29,000 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
| 10/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 09/01/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 08/01/2020 |
4.33
|
3,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 07/01/2020 |
4.16
|
4,600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |