| 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) |
-0.10 | -0.64% | 1,400 | 100 | 0.0 |
15
15.70
15
|
|
2 tháng
(2026-08-05) |
-0.20 | -1.27% | 1,800 | 100 | 0.0 |
15
15.80
15
|
|
3 tháng
(2026-07-06) |
1.30 | 9.09% | 23,100 | 100 | 0.0 |
13
15.80
15
|
|
6 tháng
(2026-04-07) |
1.30 | 9.09% | 167,300 | 5,900 | 0.1 |
13
16
15
|
|
12 tháng
(2025-10-09) |
0.60 | 4% | 395,900 | 8,500 | 0.1 |
13
16
15
|
|
24 tháng
(2024-10-14) |
1.06 | 7.30% | 1,520,989 | 3,200 | 0.0 |
11
19.85
15
|
|
36 tháng
(2023-10-20) |
2.68 | 20.71% | 1,835,615 | 13,700 | 0.2 |
11
19.85
15
|
|
60 tháng
(2021-11-01) |
-0.99 | -5.94% | 2,179,504 | 44,510 | 0.8 |
9.86
19.85
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2020 |
5.19
|
200 | 6.06 | 6.06 | 5.19 | 0 | 0 | 0 |
| 27/05/2020 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 26/05/2020 |
6.16
|
200 | 5.65 | 6.16 | 5.65 | 0 | 0 | 0 |
| 25/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 22/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 21/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 20/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 19/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 15/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 14/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 13/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 12/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 11/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 08/05/2020 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 07/05/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 06/05/2020 |
5.65
|
400 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 05/05/2020 |
5.65
|
500 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 04/05/2020 |
5.65
|
300 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 29/04/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/04/2020 |
5.60
|
600 | 5.34 | 5.60 | 5.34 | 0 | 0 | 0 |
| 27/04/2020 |
5.34
|
300 | 5.24 | 5.34 | 5.34 | 0 | 0 | 0 |
| 24/04/2020 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/04/2020 |
5.34
|
2,600 | 5.14 | 5.34 | 4.88 | 0 | 0 | 0 |
| 22/04/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 21/04/2020 |
5.34
|
3,600 | 5.14 | 5.34 | 5.14 | 0 | 0 | 0 |
| 20/04/2020 |
5.34
|
3,100 | 5.14 | 5.34 | 5.14 | 0 | 0 | 0 |
| 17/04/2020 |
5.34
|
200 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 16/04/2020 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 15/04/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/04/2020 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/04/2020 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/04/2020 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/04/2020 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 08/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 07/04/2020 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 01/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 27/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 26/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 24/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 20/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 19/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 18/03/2020 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 17/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/03/2020 |
5.19
|
200 | 5.03 | 5.19 | 5.03 | 0 | 0 | 0 |
| 09/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 06/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 05/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 04/03/2020 |
5.34
|
18,100 | 4.68 | 5.34 | 4.68 | 0 | 0 | 0 |
| 03/03/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/03/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/02/2020 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/02/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 20/02/2020 |
4.83
|
21,400 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
| 19/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 13/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 06/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/02/2020 |
4.62
|
1,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 04/02/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 03/02/2020 |
5.09
|
1,600 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 31/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 10/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/01/2020 |
5.14
|
400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 08/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 07/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 31/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |