| 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) |
-0.30 | -2.80% | 209,600 | 0 | 0 |
10
10.90
10.90
|
|
2 tháng
(2026-08-10) |
-5.10 | -32.90% | 969,900 | 0 | 0 |
10
15.50
10.90
|
|
3 tháng
(2026-07-10) |
-4.90 | -32.03% | 1,148,000 | -2,600 | 0.0 |
10
16.10
10.90
|
|
6 tháng
(2026-04-13) |
-7.50 | -41.90% | 1,567,800 | 9,100 | 0.2 |
10
19.90
10.90
|
|
12 tháng
(2025-10-13) |
-5 | -32.47% | 2,856,800 | 900 | 0.0 |
10
20.50
10.90
|
|
24 tháng
(2024-10-18) |
3.50 | 50.72% | 5,838,849 | -15,420 | -0.1 |
6.20
20.50
10.90
|
|
36 tháng
(2023-10-24) |
3.86 | 59.03% | 7,152,852 | -6,220 | 0.0 |
4.95
20.50
10.90
|
|
60 tháng
(2021-11-03) |
-4.48 | -30.10% | 16,766,006 | -91,602 | -0.5 |
3.93
20.50
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2019 |
5.24
|
11,800 | 5.00 | 5.29 | 5.00 | 11,600 | 0 | 0.1 |
| 13/08/2019 |
4.94
|
17,000 | 4.71 | 5.00 | 4.65 | 16,400 | 0 | 0.1 |
| 12/08/2019 |
5.00
|
400 | 4.82 | 5.00 | 4.82 | 0 | 0 | 0 |
| 09/08/2019 |
4.82
|
2,350 | 4.71 | 4.82 | 4.71 | 0 | 0 | 0 |
| 08/08/2019 |
4.88
|
1,270 | 4.59 | 5.06 | 4.47 | 0 | 0 | 0 |
| 07/08/2019 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 06/08/2019 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 05/08/2019 |
4.82
|
8,400 | 4.59 | 4.94 | 4.47 | 0 | 0 | 0 |
| 02/08/2019 |
4.94
|
110 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 01/08/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 31/07/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 30/07/2019 |
5.06
|
70 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 29/07/2019 |
5.06
|
300 | 5.00 | 5.06 | 5.00 | 0 | 0 | 0 |
| 26/07/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/07/2019 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/07/2019 |
5.00
|
2,100 | 5.00 | 5.24 | 5.00 | 0 | 0 | 0 |
| 23/07/2019 |
5.00
|
5,900 | 4.88 | 5.29 | 4.88 | 3,200 | 0 | 0.0 |
| 22/07/2019 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 19/07/2019 |
4.88
|
910 | 4.71 | 4.88 | 4.71 | 0 | 0 | 0 |
| 18/07/2019 |
5.06
|
600 | 4.59 | 5.06 | 4.59 | 0 | 0 | 0 |
| 17/07/2019 |
5.00
|
90 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/07/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 15/07/2019 |
5.00
|
68 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 12/07/2019 |
5.00
|
2,600 | 4.88 | 5.00 | 4.82 | 0 | 0 | 0 |
| 11/07/2019 |
5.06
|
1,200 | 5.06 | 5.18 | 4.82 | 0 | 300 | 0.0 |
| 10/07/2019 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 09/07/2019 |
4.94
|
2,610 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
| 08/07/2019 |
5.18
|
1,600 | 5.00 | 5.18 | 5.00 | 0 | 200 | 0.0 |
| 05/07/2019 |
5.24
|
1,000 | 5.00 | 5.24 | 5.00 | 0 | 0 | 0 |
| 04/07/2019 |
5.29
|
1,400 | 5.12 | 5.29 | 5.12 | 0 | 1,200 | 0.0 |
| 03/07/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 02/07/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 01/07/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 28/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 27/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 26/06/2019 |
5.47
|
1,600 | 5.24 | 5.47 | 5.24 | 0 | 1,400 | 0.0 |
| 25/06/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/06/2019 |
5.24
|
3,100 | 5.18 | 5.24 | 5.00 | 0 | 0 | 0 |
| 21/06/2019 |
5.29
|
21,700 | 5.18 | 5.29 | 5.18 | 20,900 | 600 | 0.2 |
| 20/06/2019 |
5.18
|
300 | 5.18 | 5.18 | 5.18 | 0 | 100 | 0.0 |
| 19/06/2019 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 18/06/2019 |
5.18
|
1,200 | 5.12 | 5.18 | 5.00 | 0 | 0 | 0 |
| 17/06/2019 |
5.12
|
1,100 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 |
| 14/06/2019 |
5.35
|
2,200 | 5.00 | 5.35 | 5.00 | 0 | 0 | 0 |
| 13/06/2019 |
5.53
|
117 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 12/06/2019 |
5.53
|
400 | 5.53 | 5.53 | 5.53 | 0 | 400 | 0.0 |
| 11/06/2019 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 10/06/2019 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 07/06/2019 |
5.41
|
98 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 06/06/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 05/06/2019 |
5.41
|
136 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 04/06/2019 |
5.29
|
900 | 5.00 | 5.29 | 5.00 | 0 | 100 | 0.0 |
| 03/06/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 31/05/2019 |
5.24
|
300 | 4.88 | 5.24 | 4.88 | 0 | 0 | 0 |
| 30/05/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 29/05/2019 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/05/2019 |
5.47
|
180 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 27/05/2019 |
5.29
|
500 | 5.18 | 5.29 | 5.18 | 100 | 0 | 0.0 |
| 24/05/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/05/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 22/05/2019 |
5.29
|
5,600 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 21/05/2019 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 20/05/2019 |
5.41
|
2,100 | 5.29 | 5.41 | 5.12 | 0 | 0 | 0 |
| 17/05/2019 |
5.29
|
4,199 | 5.29 | 5.29 | 5.24 | 500 | 0 | 0.0 |
| 16/05/2019 |
5.53
|
12,200 | 5.41 | 5.53 | 5.35 | 0 | 0 | 0 |
| 15/05/2019 |
5.53
|
5,500 | 5.59 | 5.77 | 5.53 | 0 | 200 | 0.0 |
| 14/05/2019 |
5.59
|
2,920 | 5.53 | 5.59 | 5.53 | 0 | 0 | 0 |
| 13/05/2019 |
5.59
|
2,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 10/05/2019 |
5.59
|
2,640 | 5.59 | 5.59 | 5.59 | 100 | 0 | 0.0 |
| 09/05/2019 |
5.88
|
7,680 | 5.47 | 5.88 | 5.47 | 0 | 0 | 0 |
| 08/05/2019 |
5.59
|
5,300 | 5.65 | 5.88 | 5.59 | 500 | 0 | 0.0 |
| 07/05/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 06/05/2019 |
5.71
|
5,600 | 5.71 | 5.82 | 5.65 | 200 | 0 | 0.0 |
| 03/05/2019 |
5.71
|
5,240 | 5.65 | 5.88 | 5.65 | 0 | 0 | 0 |
| 02/05/2019 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 26/04/2019 |
5.88
|
1,200 | 5.77 | 5.88 | 5.59 | 0 | 0 | 0 |
| 25/04/2019 |
5.77
|
200 | 5.53 | 5.77 | 5.53 | 100 | 0 | 0.0 |
| 24/04/2019 |
5.59
|
3,400 | 5.59 | 5.65 | 5.53 | 0 | 0 | 0 |
| 23/04/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 22/04/2019 |
5.53
|
5,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 19/04/2019 |
5.71
|
28 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 18/04/2019 |
5.71
|
4,700 | 5.59 | 5.71 | 5.47 | 0 | 0 | 0 |
| 17/04/2019 |
5.65
|
5,222 | 5.41 | 5.65 | 5.41 | 0 | 0 | 0 |
| 16/04/2019 |
5.53
|
2,200 | 5.41 | 5.53 | 5.41 | 0 | 0 | 0 |
| 12/04/2019 |
5.47
|
4,876 | 5.53 | 5.53 | 5.41 | 700 | 0 | 0.0 |
| 11/04/2019 |
5.77
|
4,200 | 5.47 | 5.77 | 5.47 | 100 | 0 | 0.0 |
| 10/04/2019 |
5.71
|
2,700 | 5.82 | 5.82 | 5.59 | 2,500 | 0 | 0.0 |
| 09/04/2019 |
5.71
|
13,120 | 5.65 | 5.71 | 5.53 | 1,000 | 0 | 0.0 |
| 08/04/2019 |
5.77
|
3,923 | 5.65 | 5.77 | 5.65 | 500 | 0 | 0.0 |
| 05/04/2019 |
5.82
|
2,000 | 5.59 | 5.82 | 5.59 | 0 | 0 | 0 |
| 04/04/2019 |
5.82
|
8,400 | 5.47 | 5.82 | 5.41 | 0 | 0 | 0 |
| 03/04/2019 |
5.35
|
1,800 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
| 02/04/2019 |
5.41
|
1,070 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 01/04/2019 |
5.47
|
8,500 | 5.41 | 5.47 | 5.35 | 0 | 0 | 0 |
| 29/03/2019 |
5.41
|
8,460 | 5.24 | 5.41 | 5.24 | 0 | 0 | 0 |
| 28/03/2019 |
5.24
|
600 | 4.94 | 5.24 | 4.94 | 0 | 0 | 0 |
| 27/03/2019 |
4.82
|
5,023 | 5.12 | 5.12 | 4.82 | 0 | 0 | 0 |
| 26/03/2019 |
5.24
|
13,910 | 5.00 | 5.29 | 5.00 | 0 | 0 | 0 |
| 25/03/2019 |
5.29
|
3,800 | 5.00 | 5.29 | 5.00 | 0 | 0 | 0 |
| 22/03/2019 |
5.35
|
1,340 | 5.00 | 5.35 | 5.00 | 0 | 0 | 0 |