| 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) |
| 06/01/2020 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 03/01/2020 |
4.25
|
400 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 02/01/2020 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 31/12/2019 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 30/12/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 27/12/2019 |
4.08
|
4,600 | 4.42 | 4.42 | 4.08 | 0 | 0 | 0 |
| 26/12/2019 |
4.16
|
9,830 | 4.42 | 4.42 | 4.16 | 0 | 0 | 0 |
| 25/12/2019 |
4.16
|
20,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 24/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 23/12/2019 |
4.25
|
10,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/12/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 19/12/2019 |
4.42
|
2,020 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 18/12/2019 |
4.25
|
17,800 | 4.59 | 4.59 | 4.25 | 0 | 0 | 0 |
| 17/12/2019 |
4.16
|
7,000 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 16/12/2019 |
4.25
|
13,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
| 13/12/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/12/2019 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 11/12/2019 |
4.25
|
12,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 10/12/2019 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 09/12/2019 |
4.33
|
2,700 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 06/12/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/12/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 04/12/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 03/12/2019 |
4.16
|
4,500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 02/12/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 29/11/2019 |
4.16
|
4,200 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 28/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 27/11/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 26/11/2019 |
4.16
|
11,300 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 25/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/11/2019 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/11/2019 |
4.16
|
7,000 | 3.91 | 4.16 | 3.91 | 0 | 0 | 0 |
| 20/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 18/11/2019 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 15/11/2019 |
4.16
|
3,600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/11/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 13/11/2019 |
4.16
|
2,900 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 12/11/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 11/11/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 08/11/2019 |
4.33
|
200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 07/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 06/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/11/2019 |
4.25
|
600 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/11/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 01/11/2019 |
4.25
|
46,800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 31/10/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 30/10/2019 |
4.25
|
3,000 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 29/10/2019 |
4.25
|
3,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 28/10/2019 |
4.08
|
1,010 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 25/10/2019 |
4.16
|
3,800 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 24/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 23/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 22/10/2019 |
4.16
|
26,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 21/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 18/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/10/2019 |
4.16
|
5,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 16/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 15/10/2019 |
4.16
|
4,300 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 14/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 11/10/2019 |
4.08
|
1,300 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 10/10/2019 |
4.16
|
500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 09/10/2019 |
4.25
|
3,100 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 08/10/2019 |
4.25
|
2,060 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 07/10/2019 |
4.25
|
13,900 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 04/10/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 03/10/2019 |
4.16
|
5,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 02/10/2019 |
4.08
|
6,000 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 01/10/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 30/09/2019 |
4.08
|
9,000 | 4.08 | 4.16 | 3.99 | 0 | 0 | 0 |
| 27/09/2019 |
4.16
|
8,010 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 26/09/2019 |
4.16
|
17,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 25/09/2019 |
4.25
|
2,700 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 24/09/2019 |
4.25
|
2,400 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 23/09/2019 |
4.25
|
10,900 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/09/2019 |
4.16
|
105 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 19/09/2019 |
4.67
|
4,100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 18/09/2019 |
4.33
|
2,300 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
| 17/09/2019 |
4.25
|
13,034 | 4.16 | 4.25 | 4.08 | 0 | 0 | 0 |
| 16/09/2019 |
4.33
|
18,100 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 13/09/2019 |
4.42
|
9,010 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
| 12/09/2019 |
4.33
|
2,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 11/09/2019 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 10/09/2019 |
4.25
|
6,900 | 4.42 | 4.42 | 4.16 | 0 | 0 | 0 |
| 09/09/2019 |
4.16
|
4,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 06/09/2019 |
4.33
|
4,300 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
| 05/09/2019 |
4.50
|
25,400 | 4.67 | 4.67 | 4.08 | 0 | 0 | 0 |
| 04/09/2019 |
4.08
|
40,700 | 4.16 | 4.50 | 4.08 | 0 | 0 | 0 |
| 03/09/2019 |
4.25
|
19,800 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
| 30/08/2019 |
4.67
|
300 | 4.93 | 4.93 | 4.67 | 0 | 0 | 0 |
| 29/08/2019 |
4.84
|
64,444 | 4.67 | 4.93 | 4.59 | 0 | 0 | 0 |
| 28/08/2019 |
4.42
|
11,820 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 |
| 27/08/2019 |
3.91
|
9,500 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 26/08/2019 |
4.16
|
1,800 | 3.82 | 4.16 | 3.82 | 0 | 0 | 0 |
| 23/08/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/08/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/08/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/08/2019 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/08/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 16/08/2019 |
4.16
|
9,200 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |