| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.14 | 4.23% | 184,700 | -400 | 0.0 |
3.18
3.56
3.44
|
|
2 tháng
(2026-08-06) |
-0.08 | -2.27% | 288,400 | -400 | 0.0 |
3.18
3.66
3.44
|
|
3 tháng
(2026-07-07) |
-0.19 | -5.22% | 378,000 | -400 | 0.0 |
3.18
3.72
3.44
|
|
6 tháng
(2026-04-08) |
-0.26 | -7.01% | 936,100 | -1,100 | 0.0 |
3.18
3.72
3.44
|
|
12 tháng
(2025-10-10) |
-0.99 | -22.38% | 3,115,500 | 900 | 0.0 |
3.18
4.44
3.44
|
|
24 tháng
(2024-10-15) |
-0.25 | -6.85% | 14,871,100 | -7,900 | 0.0 |
3.01
5.24
3.44
|
|
36 tháng
(2023-10-23) |
-3.16 | -47.82% | 20,524,600 | -13,800 | -0.1 |
3.01
6.76
3.44
|
|
60 tháng
(2021-11-01) |
-20.72 | -85.72% | 39,283,800 | -39,300 | 0.1 |
3.01
26.85
3.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/08/2019 |
5.29
|
10 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 15/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 14/08/2019 |
5.26
|
1,410 | 5.34 | 5.34 | 4.70 | 0 | 0 | 0 |
| 13/08/2019 |
5
|
2,540 | 5 | 5 | 4.98 | 0 | 0 | 0 |
| 12/08/2019 |
5
|
3,790 | 4.85 | 5.03 | 4.61 | 0 | 0 | 0 |
| 09/08/2019 |
4.96
|
3,200 | 5.20 | 5.20 | 4.96 | 100 | 0 | 0.0 |
| 08/08/2019 |
5.20
|
320 | 5.28 | 5.28 | 4.93 | 0 | 0 | 0 |
| 07/08/2019 |
5.29
|
20 | 5.03 | 5.29 | 4.81 | 0 | 0 | 0 |
| 06/08/2019 |
5.17
|
360 | 5.03 | 5.17 | 5.03 | 0 | 0 | 0 |
| 05/08/2019 |
5.03
|
3,050 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/08/2019 |
5.11
|
18,190 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
| 01/08/2019 |
5.34
|
290 | 5.29 | 5.47 | 5.11 | 0 | 0 | 0 |
| 31/07/2019 |
5.49
|
940 | 5.38 | 5.51 | 5.22 | 0 | 0 | 0 |
| 30/07/2019 |
5.61
|
970 | 5.63 | 5.63 | 5.29 | 0 | 0 | 0 |
| 29/07/2019 |
5.63
|
4,230 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
| 26/07/2019 |
5.64
|
3,250 | 6.00 | 6.00 | 5.26 | 0 | 0 | 0 |
| 25/07/2019 |
5.65
|
2,510 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
| 24/07/2019 |
5.65
|
11,450 | 5.42 | 5.65 | 5.38 | 0 | 0 | 0 |
| 23/07/2019 |
5.34
|
19,470 | 5.29 | 5.34 | 5.29 | 0 | 0 | 0 |
| 22/07/2019 |
5.29
|
24,840 | 5.29 | 5.51 | 5.29 | 0 | 0 | 0 |
| 19/07/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 18/07/2019 |
5.27
|
23,710 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
| 17/07/2019 |
5.11
|
1,100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 16/07/2019 |
5.11
|
2,790 | 5.28 | 5.29 | 5.11 | 0 | 0 | 0 |
| 15/07/2019 |
5.28
|
6,790 | 5.26 | 5.28 | 5.26 | 0 | 0 | 0 |
| 12/07/2019 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/07/2019 |
5.27
|
700 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 |
| 10/07/2019 |
5.29
|
2,010 | 4.98 | 5.29 | 4.98 | 0 | 0 | 0 |
| 09/07/2019 |
5.24
|
12,430 | 4.98 | 5.29 | 4.94 | 0 | 0 | 0 |
| 08/07/2019 |
5.20
|
9,030 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
| 05/07/2019 |
5.20
|
110 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
| 04/07/2019 |
5.11
|
5,010 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/07/2019 |
5.11
|
9,190 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 |
| 02/07/2019 |
5.29
|
10 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 01/07/2019 |
5.50
|
2,070 | 5.50 | 5.55 | 5.29 | 0 | 0 | 0 |
| 28/06/2019 |
5.29
|
130 | 5.29 | 5.46 | 5.29 | 0 | 0 | 0 |
| 27/06/2019 |
5.29
|
1,020 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 |
| 26/06/2019 |
5.37
|
6,600 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
| 25/06/2019 |
5.26
|
5,270 | 5.11 | 5.26 | 5.11 | 0 | 0 | 0 |
| 24/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/06/2019 |
5.26
|
6,300 | 4.95 | 5.26 | 4.94 | 0 | 0 | 0 |
| 20/06/2019 |
5.29
|
3,020 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 |
| 19/06/2019 |
5.29
|
2,830 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 18/06/2019 |
5.01
|
9,360 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
| 17/06/2019 |
5.38
|
10 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 14/06/2019 |
5.38
|
2,940 | 5.12 | 5.38 | 5.12 | 0 | 0 | 0 |
| 13/06/2019 |
5.38
|
9,030 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 |
| 12/06/2019 |
5.12
|
12,140 | 5.12 | 5.20 | 5.11 | 0 | 0 | 0 |
| 11/06/2019 |
5.12
|
4,010 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 10/06/2019 |
5.46
|
760 | 5.47 | 5.47 | 5.46 | 0 | 0 | 0 |
| 07/06/2019 |
5.47
|
1,810 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 |
| 06/06/2019 |
5.47
|
210 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 05/06/2019 |
5.47
|
6,930 | 5.28 | 5.47 | 5.14 | 0 | 0 | 0 |
| 04/06/2019 |
5.27
|
1,000 | 5.26 | 5.27 | 5.26 | 0 | 0 | 0 |
| 03/06/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/05/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/05/2019 |
5.29
|
20 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/05/2019 |
5.36
|
5,570 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 28/05/2019 |
5.28
|
2,930 | 5.27 | 5.29 | 4.99 | 0 | 0 | 0 |
| 27/05/2019 |
5.28
|
610 | 5.29 | 5.29 | 5.28 | 0 | 0 | 0 |
| 24/05/2019 |
5.19
|
1,680 | 4.98 | 5.19 | 4.98 | 0 | 0 | 0 |
| 23/05/2019 |
4.89
|
230 | 4.85 | 5.12 | 4.81 | 0 | 0 | 0 |
| 22/05/2019 |
5.15
|
1,210 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
| 21/05/2019 |
5.16
|
90 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
| 20/05/2019 |
5.22
|
310 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
| 17/05/2019 |
5.29
|
540 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 16/05/2019 |
5.27
|
8,300 | 5.27 | 5.27 | 4.94 | 0 | 0 | 0 |
| 15/05/2019 |
4.94
|
6,540 | 5.26 | 5.29 | 4.94 | 0 | 0 | 0 |
| 14/05/2019 |
5.26
|
150 | 5.03 | 5.27 | 4.84 | 0 | 0 | 0 |
| 13/05/2019 |
5.03
|
200 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
| 10/05/2019 |
5.03
|
5,840 | 5.11 | 5.35 | 5.03 | 0 | 0 | 0 |
| 09/05/2019 |
5.01
|
110 | 5.03 | 5.03 | 5.01 | 0 | 0 | 0 |
| 08/05/2019 |
4.98
|
4,930 | 4.69 | 5.04 | 4.69 | 0 | 0 | 0 |
| 07/05/2019 |
4.94
|
18,650 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
| 06/05/2019 |
5.15
|
900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/05/2019 |
5.15
|
8,100 | 5 | 5.15 | 4.96 | 0 | 0 | 0 |
| 02/05/2019 |
4.98
|
7,290 | 5.28 | 5.29 | 4.96 | 0 | 10 | 0 |
| 26/04/2019 |
5
|
3,910 | 5.11 | 5.29 | 5 | 0 | 0 | 0 |
| 25/04/2019 |
5.11
|
3,540 | 4.94 | 5.11 | 4.94 | 0 | 0 | 0 |
| 24/04/2019 |
4.99
|
7,190 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
| 23/04/2019 |
4.96
|
6,340 | 4.96 | 4.97 | 4.94 | 0 | 0 | 0 |
| 22/04/2019 |
4.98
|
100 | 5.16 | 5.16 | 4.98 | 0 | 0 | 0 |
| 19/04/2019 |
5.19
|
2,500 | 4.94 | 5.19 | 4.94 | 0 | 0 | 0 |
| 18/04/2019 |
5.20
|
3,900 | 4.98 | 5.20 | 4.98 | 0 | 0 | 0 |
| 17/04/2019 |
5.11
|
16,620 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
| 16/04/2019 |
5.38
|
1,420 | 5.41 | 5.41 | 4.86 | 0 | 0 | 0 |
| 12/04/2019 |
5.08
|
12,200 | 4.94 | 5.29 | 4.94 | 0 | 0 | 0 |
| 11/04/2019 |
5.29
|
3,710 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 |
| 10/04/2019 |
4.96
|
6,350 | 4.77 | 5.44 | 4.77 | 0 | 0 | 0 |
| 09/04/2019 |
5.09
|
56,090 | 5.64 | 5.64 | 5.09 | 0 | 0 | 0 |
| 08/04/2019 |
5.47
|
4,730 | 5.03 | 5.54 | 5.03 | 0 | 0 | 0 |
| 05/04/2019 |
5.29
|
3,980 | 5.56 | 5.56 | 4.94 | 0 | 0 | 0 |
| 04/04/2019 |
5.28
|
6,650 | 4.76 | 5.28 | 4.76 | 0 | 0 | 0 |
| 03/04/2019 |
4.94
|
3,760 | 5.29 | 5.63 | 4.94 | 0 | 0 | 0 |
| 02/04/2019 |
5.27
|
14,690 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 |
| 01/04/2019 |
5.29
|
1,120 | 5.38 | 5.88 | 5.13 | 0 | 0 | 0 |
| 29/03/2019 |
5.51
|
25,810 | 4.85 | 5.51 | 4.85 | 0 | 0 | 0 |
| 28/03/2019 |
5.16
|
13,690 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 27/03/2019 |
5.54
|
2,490 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 26/03/2019 |
5.95
|
21,350 | 5.97 | 6.38 | 5.95 | 0 | 0 | 0 |