| 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) |
-0.20 | -3.85% | 275,500 | 0 | 0 |
4.80
5.30
4.90
|
|
2 tháng
(2026-07-20) |
-0.30 | -5.66% | 510,000 | 0 | 0 |
4.80
5.30
4.90
|
|
3 tháng
(2026-06-22) |
-0.40 | -7.41% | 835,700 | 0 | 0 |
4.60
5.40
4.90
|
|
6 tháng
(2026-03-23) |
-0.60 | -10.71% | 3,048,800 | 0 | 0 |
4.60
6.10
4.90
|
|
12 tháng
(2025-09-23) |
0.40 | 8.70% | 15,933,900 | 0 | 0 |
4.20
9
4.90
|
|
24 tháng
(2024-09-30) |
-1.20 | -19.35% | 53,609,178 | 0 | 0 |
3.30
9
4.90
|
|
36 tháng
(2023-10-04) |
-1 | -16.67% | 83,144,631 | 0 | 0 |
3.30
10.50
4.90
|
|
60 tháng
(2021-10-14) |
-3.40 | -40.48% | 96,701,068 | 1,300 | 0.0 |
3.30
12.90
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2020 |
3
|
39 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/02/2020 |
3
|
130 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/02/2020 |
3.10
|
3,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/01/2020 |
3.30
|
15 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/01/2020 |
3.30
|
200 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/01/2020 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/01/2020 |
3.10
|
75 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/01/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/01/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/01/2020 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/01/2020 |
3.10
|
930 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/01/2020 |
3.10
|
2,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/01/2020 |
3.10
|
200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/01/2020 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/01/2020 |
3.10
|
1,003 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 08/01/2020 |
3.10
|
990 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/01/2020 |
3
|
800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 02/01/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/12/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/12/2019 |
3.30
|
1,030 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/12/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/12/2019 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/12/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/12/2019 |
3.30
|
600 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/12/2019 |
3
|
1,230 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 20/12/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/12/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/12/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2019 |
3
|
2,219 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/12/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/12/2019 |
3.10
|
500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/12/2019 |
3
|
975 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/12/2019 |
3
|
930 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/12/2019 |
3
|
1,905 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/12/2019 |
3
|
3,030 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/12/2019 |
3
|
3,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/12/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/12/2019 |
3
|
1,230 | 2.70 | 3 | 3 | 0 | 0 | 0 |
| 03/12/2019 |
2.70
|
2,219 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 02/12/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/11/2019 |
3
|
3,000 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 28/11/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/11/2019 |
2.90
|
960 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/11/2019 |
2.90
|
6,130 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/11/2019 |
3
|
930 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/11/2019 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/11/2019 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/11/2019 |
3
|
109 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/11/2019 |
3
|
11,300 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 18/11/2019 |
2.90
|
430 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 15/11/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/11/2019 |
2.90
|
1,965 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/11/2019 |
2.90
|
4,230 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/11/2019 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/11/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/11/2019 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/11/2019 |
3
|
4,280 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 06/11/2019 |
2.90
|
1,860 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/11/2019 |
2.90
|
0 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/11/2019 |
2.80
|
2,915 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 01/11/2019 |
3
|
1,210 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 31/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/10/2019 |
3
|
1,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/10/2019 |
3
|
970 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/10/2019 |
3.10
|
430 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/10/2019 |
3
|
970 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/10/2019 |
3
|
1,830 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/10/2019 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/10/2019 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/10/2019 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/10/2019 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/10/2019 |
3
|
30 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/10/2019 |
3
|
6,635 | 3 | 3 | 3 | 0 | 35 | 0.0 |
| 08/10/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/10/2019 |
3
|
900 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 04/10/2019 |
2.90
|
975 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 03/10/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/10/2019 |
3.10
|
930 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/10/2019 |
3.10
|
930 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/09/2019 |
3.10
|
900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/09/2019 |
3.10
|
20 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 25/09/2019 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2019 |
3.10
|
3,857 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/09/2019 |
3.10
|
1,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 18/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/09/2019 |
3.10
|
600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/09/2019 |
3.30
|
322 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 13/09/2019 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/09/2019 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |