| 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) |
0.70 | 7.29% | 7,100 | 0 | 0 |
9.40
11.50
10
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.90% | 15,000 | 0 | 0 |
9
11.50
10
|
|
3 tháng
(2026-06-22) |
0.30 | 3% | 18,600 | 0 | 0 |
9
11.50
10
|
|
6 tháng
(2026-03-23) |
0.30 | 3% | 49,200 | 0 | 0 |
9
12.50
10
|
|
12 tháng
(2025-09-23) |
-0.64 | -5.83% | 126,900 | 0 | 0 |
9
12.50
10
|
|
24 tháng
(2024-09-30) |
-0.54 | -4.99% | 529,404 | 0 | 0 |
9
13.94
10
|
|
36 tháng
(2023-10-04) |
0.14 | 1.34% | 1,854,670 | 0 | 0 |
6.78
16.94
10
|
|
60 tháng
(2021-10-14) |
-1.32 | -11.33% | 2,912,952 | 1 | 0.0 |
5.42
16.94
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2020 |
3.78
|
300 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 04/02/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 03/02/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 31/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 30/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 21/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 20/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 17/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 16/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 15/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 13/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 09/01/2020 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 08/01/2020 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 07/01/2020 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 06/01/2020 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 03/01/2020 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 02/01/2020 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 31/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 30/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 27/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 26/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 25/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 24/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 23/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 20/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 19/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 18/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 17/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 16/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 13/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 12/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 11/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 10/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 09/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 06/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 05/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 04/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 03/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 02/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 29/11/2019 |
3.97
|
300 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 |
| 28/11/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 27/11/2019 |
4.07
|
100 | 3.68 | 4.07 | 4.07 | 0 | 0 | 0 |
| 26/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 25/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 22/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 21/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 20/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 19/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 18/11/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 15/11/2019 |
3.68
|
300 | 3.39 | 3.68 | 3.68 | 0 | 0 | 0 |
| 14/11/2019 |
3.39
|
1,000 | 3.97 | 3.97 | 3.39 | 0 | 0 | 0 |
| 13/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 12/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 11/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 08/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 07/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 06/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 05/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 04/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 01/11/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 31/10/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 30/10/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 29/10/2019 |
3.97
|
0 | 3.87 | 3.97 | 3.97 | 0 | 0 | 0 |
| 28/10/2019 |
3.87
|
1,300 | 4.26 | 4.26 | 3.87 | 0 | 0 | 0 |
| 25/10/2019 |
4.26
|
200 | 3.87 | 4.36 | 4.26 | 0 | 0 | 0 |
| 24/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 22/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 18/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 16/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 15/10/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 14/10/2019 |
3.87
|
700 | 4.36 | 4.36 | 3.87 | 0 | 0 | 0 |
| 11/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 10/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 09/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 08/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 07/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 03/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 02/10/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 01/10/2019 |
4.36
|
100 | 3.97 | 4.36 | 4.36 | 0 | 0 | 0 |
| 30/09/2019 |
3.97
|
400 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 27/09/2019 |
3.97
|
900 | 3.87 | 3.97 | 3.39 | 0 | 0 | 0 |
| 26/09/2019 |
3.87
|
400 | 4.45 | 4.45 | 3.87 | 0 | 0 | 0 |
| 25/09/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 24/09/2019 |
4.45
|
100 | 4.16 | 4.45 | 4.45 | 0 | 0 | 0 |
| 23/09/2019 |
4.16
|
100 | 3.68 | 4.16 | 4.16 | 0 | 0 | 0 |
| 20/09/2019 |
3.68
|
1,000 | 4.16 | 4.16 | 3.68 | 0 | 0 | 0 |
| 19/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 18/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 16/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 13/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 12/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 11/09/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |