| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.40 | -3.10% | 51,200 | 0 | 0 |
11.60
12.90
11.60
|
|
2 tháng
(2026-08-10) |
-0.60 | -4.58% | 106,400 | 0 | 0 |
11.60
13.20
11.60
|
|
3 tháng
(2026-07-10) |
0.30 | 2.46% | 326,600 | 0 | 0 |
11.60
14.30
11.60
|
|
6 tháng
(2026-04-13) |
-1.24 | -9.02% | 632,500 | -100 | 0.0 |
11.60
17.30
11.60
|
|
12 tháng
(2025-10-13) |
-6.08 | -32.74% | 2,613,700 | -200 | 0.0 |
11.60
18.58
11.60
|
|
24 tháng
(2024-10-18) |
4.97 | 66.06% | 12,522,293 | -2,900 | 0.0 |
6.08
23.13
11.60
|
|
36 tháng
(2023-10-24) |
4.97 | 66.06% | 12,752,706 | -21,200 | -0.2 |
5.52
23.13
11.60
|
|
60 tháng
(2021-11-03) |
-2.21 | -15.02% | 13,262,356 | -24,419 | 0.0 |
5.52
23.13
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2020 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 02/01/2020 |
4.85
|
600 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 31/12/2019 |
4.85
|
1,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 30/12/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/12/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/12/2019 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 23/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 20/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 19/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 18/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/12/2019 |
4.24
|
8,200 | 4.33 | 4.76 | 4.24 | 0 | 0 | 0 |
| 16/12/2019 |
4.33
|
14,200 | 4.59 | 4.59 | 4.33 | 0 | 0 | 0 |
| 13/12/2019 |
4.20
|
10,100 | 4.54 | 4.89 | 4.15 | 2,300 | 0 | 0.0 |
| 12/12/2019 |
4.46
|
17,200 | 4.46 | 4.46 | 4.20 | 0 | 0 | 0 |
| 11/12/2019 |
4.07
|
2,400 | 4.72 | 4.76 | 4.07 | 0 | 0 | 0 |
| 10/12/2019 |
4.33
|
1,800 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 |
| 09/12/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 06/12/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 05/12/2019 |
4.76
|
3,600 | 4.76 | 4.76 | 4.15 | 0 | 0 | 0 |
| 04/12/2019 |
4.33
|
500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 03/12/2019 |
4.46
|
2,100 | 4.76 | 5.02 | 4.33 | 0 | 0 | 0 |
| 02/12/2019 |
4.76
|
1,800 | 4.33 | 4.76 | 4.33 | 0 | 0 | 0 |
| 29/11/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 28/11/2019 |
4.33
|
5,800 | 4.28 | 4.50 | 4.28 | 0 | 0 | 0 |
| 27/11/2019 |
4.33
|
8,500 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
| 26/11/2019 |
4.33
|
2,500 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
| 25/11/2019 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 22/11/2019 |
4.33
|
5,800 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 |
| 21/11/2019 |
4.72
|
7,100 | 4.33 | 4.72 | 4.28 | 0 | 0 | 0 |
| 20/11/2019 |
4.41
|
20,800 | 4.67 | 5.11 | 4.33 | 2,000 | 0 | 0.0 |
| 19/11/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 18/11/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 15/11/2019 |
4.67
|
200 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 14/11/2019 |
5.15
|
7,100 | 5.11 | 5.15 | 4.76 | 1,200 | 0 | 0.0 |
| 13/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 06/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 01/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 31/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/10/2019 |
5.11
|
4 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 28/10/2019 |
5.11
|
1,300 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
| 25/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 23/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 22/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 21/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 18/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 17/10/2019 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 16/10/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 15/10/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 14/10/2019 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 11/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 08/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 07/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 04/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 03/10/2019 |
5.54
|
4 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 02/10/2019 |
5.54
|
900 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
| 01/10/2019 |
6.14
|
9 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 30/09/2019 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 27/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/09/2019 |
5.71
|
1,109 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 25/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/09/2019 |
5.62
|
9,900 | 5.50 | 5.62 | 5.50 | 0 | 0 | 0 |
| 23/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 20/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 19/09/2019 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 18/09/2019 |
5.71
|
300 | 5.45 | 5.71 | 5.45 | 0 | 0 | 0 |
| 17/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 16/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 13/09/2019 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 12/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 11/09/2019 |
5.84
|
8,000 | 5.32 | 5.84 | 5.32 | 0 | 0 | 0 |
| 10/09/2019 |
5.84
|
17,100 | 5.80 | 5.84 | 5.32 | 0 | 0 | 0 |
| 09/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 06/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 05/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 04/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 03/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 30/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 29/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 28/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 27/08/2019 |
5.84
|
4,100 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 |
| 26/08/2019 |
5.84
|
12,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 23/08/2019 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 22/08/2019 |
5.75
|
2,100 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
| 21/08/2019 |
5.75
|
300 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 20/08/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/08/2019 |
5.28
|
17,100 | 5.75 | 5.75 | 5.28 | 0 | 0 | 0 |
| 16/08/2019 |
5.24
|
6,000 | 5.75 | 5.75 | 5.19 | 0 | 0 | 0 |
| 15/08/2019 |
5.24
|
2,300 | 5.71 | 5.71 | 5.24 | 0 | 0 | 0 |