| 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) |
-1.19 | -7.86% | 22,700 | -2,600 | 0.0 |
13.80
17.30
14
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.72% | 27,600 | -2,300 | 0.0 |
13.53
17.30
14
|
|
3 tháng
(2026-06-22) |
0.23 | 1.67% | 32,300 | -2,300 | 0.0 |
13.53
17.30
14
|
|
6 tháng
(2026-03-23) |
-2.05 | -12.77% | 71,800 | -2,800 | 0.0 |
13.11
17.30
14
|
|
12 tháng
(2025-09-23) |
-3.09 | -18.10% | 230,100 | -1,500 | 0.0 |
13.11
17.76
14
|
|
24 tháng
(2024-09-30) |
-0.81 | -5.49% | 851,800 | 2,350 | -0.2 |
11.87
18.07
14
|
|
36 tháng
(2023-10-04) |
3.40 | 32.08% | 1,528,500 | -16,245 | -0.6 |
10.10
18.07
14
|
|
60 tháng
(2021-10-14) |
3.55 | 33.98% | 2,735,600 | 4,085 | 0.5 |
8.82
20.23
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2019 |
3.77
|
280 | 3.73 | 3.77 | 3.46 | 0 | 0 | 0 |
| 09/09/2019 |
3.73
|
2,050 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 06/09/2019 |
3.73
|
850 | 3.73 | 3.73 | 3.49 | 0 | 0 | 0 |
| 05/09/2019 |
3.73
|
570 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 04/09/2019 |
3.82
|
27,000 | 3.91 | 3.96 | 3.82 | 0 | 0 | 0 |
| 03/09/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 30/08/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 29/08/2019 |
3.91
|
810 | 3.72 | 3.96 | 3.91 | 10 | 0 | 0 |
| 28/08/2019 |
3.72
|
2,110 | 3.73 | 3.73 | 3.72 | 0 | 1,840 | 0.0 |
| 27/08/2019 |
3.73
|
2,000 | 3.73 | 3.73 | 3.46 | 0 | 0 | 0 |
| 26/08/2019 |
3.73
|
220 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 23/08/2019 |
3.73
|
1,510 | 3.86 | 3.99 | 3.73 | 0 | 0 | 0 |
| 22/08/2019 |
3.86
|
10 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
| 21/08/2019 |
3.91
|
150 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
| 20/08/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 19/08/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 16/08/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 15/08/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 14/08/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 13/08/2019 |
3.96
|
20 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 12/08/2019 |
3.96
|
710 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 09/08/2019 |
3.99
|
10 | 3.85 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/08/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 07/08/2019 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 06/08/2019 |
3.85
|
200 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 |
| 05/08/2019 |
4.14
|
7,130 | 3.90 | 4.14 | 3.63 | 0 | 0 | 0 |
| 02/08/2019 |
3.90
|
910 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 01/08/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 31/07/2019 |
4.19
|
1,030 | 4.02 | 4.21 | 4.19 | 0 | 0 | 0 |
| 30/07/2019 |
4.02
|
9,330 | 3.79 | 4.02 | 3.73 | 0 | 0 | 0 |
| 29/07/2019 |
3.79
|
2,290 | 4.03 | 4.03 | 3.78 | 2,190 | 0 | 0.0 |
| 26/07/2019 |
4.03
|
21,630 | 4.06 | 4.06 | 3.78 | 0 | 10 | 0.0 |
| 25/07/2019 |
4.06
|
20 | 4.07 | 4.07 | 3.79 | 0 | 10 | 0.0 |
| 24/07/2019 |
4.07
|
20 | 4.06 | 4.07 | 3.78 | 0 | 10 | 0.0 |
| 23/07/2019 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 1,000 | 0 | 0.0 |
| 22/07/2019 |
4.06
|
4,400 | 4.21 | 4.21 | 4.06 | 3,400 | 0 | 0.0 |
| 19/07/2019 |
4.21
|
3,410 | 4.36 | 4.36 | 4.06 | 0 | 10 | 0 |
| 18/07/2019 |
4.36
|
22,480 | 4.19 | 4.39 | 3.91 | 3,300 | 0 | 0.0 |
| 17/07/2019 |
4.19
|
5,810 | 4.30 | 4.35 | 4.03 | 2,700 | 0 | 0.0 |
| 16/07/2019 |
4.30
|
13,910 | 4.32 | 4.32 | 4.03 | 12,500 | 0 | 0.1 |
| 15/07/2019 |
4.32
|
24,750 | 4.33 | 4.33 | 4.03 | 0 | 10 | 0 |
| 12/07/2019 |
4.33
|
2,400 | 4.06 | 4.33 | 3.96 | 1,100 | 0 | 0.0 |
| 11/07/2019 |
4.06
|
1,010 | 4.35 | 4.35 | 4.06 | 0 | 10 | 0 |
| 10/07/2019 |
4.35
|
2,600 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
| 09/07/2019 |
4.38
|
15,800 | 4.33 | 4.38 | 4.05 | 0 | 10 | 0 |
| 08/07/2019 |
4.33
|
5,210 | 4.33 | 4.33 | 4.03 | 0 | 10 | 0 |
| 05/07/2019 |
4.33
|
2,710 | 4.17 | 4.33 | 3.92 | 0 | 2,400 | 0.0 |
| 04/07/2019 |
4.17
|
19,060 | 3.91 | 4.17 | 3.91 | 10,390 | 0 | 0.1 |
| 03/07/2019 |
3.91
|
22,010 | 3.91 | 4.05 | 3.91 | 13,950 | 0 | 0.1 |
| 02/07/2019 |
3.91
|
27,850 | 3.96 | 4.23 | 3.91 | 13,600 | 0 | 0.1 |
| 01/07/2019 |
3.96
|
24,520 | 3.91 | 3.96 | 3.91 | 11,650 | 160 | 0.1 |
| 28/06/2019 |
3.91
|
18,970 | 3.96 | 3.96 | 3.91 | 12,000 | 0 | 0.1 |
| 27/06/2019 |
3.96
|
12,690 | 3.96 | 3.96 | 3.96 | 10,600 | 0 | 0.1 |
| 26/06/2019 |
3.96
|
14,050 | 4.14 | 4.14 | 3.96 | 3,500 | 0 | 0.0 |
| 25/06/2019 |
4.14
|
8,410 | 4.10 | 4.14 | 4.05 | 6,000 | 0 | 0.1 |
| 24/06/2019 |
4.10
|
6,010 | 4.19 | 4.19 | 4.05 | 10 | 0 | 0 |
| 21/06/2019 |
4.19
|
1,600 | 4.10 | 4.19 | 4.05 | 600 | 0 | 0.0 |
| 20/06/2019 |
4.10
|
5,310 | 4.24 | 4.24 | 4.05 | 4,310 | 0 | 0.0 |
| 19/06/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 18/06/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/06/2019 |
4.24
|
3,510 | 4.19 | 4.24 | 3.96 | 1,000 | 0 | 0.0 |
| 14/06/2019 |
4.19
|
20 | 3.96 | 4.19 | 4.19 | 0 | 0 | 0 |
| 13/06/2019 |
3.96
|
20 | 4.19 | 4.19 | 3.91 | 0 | 10 | 0.0 |
| 12/06/2019 |
4.19
|
1,170 | 4.48 | 4.48 | 4.17 | 0 | 20 | 0.0 |
| 11/06/2019 |
4.48
|
20 | 4.19 | 4.48 | 3.92 | 0 | 10 | 0.0 |
| 10/06/2019 |
4.19
|
80 | 3.99 | 4.19 | 4.19 | 0 | 0 | 0 |
| 07/06/2019 |
3.99
|
10 | 4.24 | 4.24 | 3.99 | 0 | 10 | 0 |
| 06/06/2019 |
4.24
|
1,390 | 4.24 | 4.53 | 4.24 | 1,200 | 0 | 0.0 |
| 05/06/2019 |
4.24
|
1,170 | 4.24 | 4.53 | 4.14 | 0 | 0 | 0 |
| 04/06/2019 |
4.24
|
1,100 | 4.19 | 4.48 | 4.19 | 1,000 | 0 | 0.0 |
| 03/06/2019 |
4.19
|
2,500 | 4.05 | 4.24 | 4.05 | 500 | 0 | 0.0 |
| 31/05/2019 |
4.05
|
500 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
| 30/05/2019 |
4.19
|
650 | 4.19 | 4.19 | 4.19 | 500 | 0 | 0.0 |
| 29/05/2019 |
4.19
|
420 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 28/05/2019 |
4.28
|
400 | 4.38 | 4.38 | 4.28 | 400 | 40 | 0.0 |
| 27/05/2019 |
4.38
|
40 | 4.22 | 4.38 | 3.96 | 0 | 0 | 0 |
| 24/05/2019 |
4.22
|
1,000 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 |
| 23/05/2019 |
4.24
|
40 | 4.24 | 4.24 | 3.94 | 0 | 0 | 0 |
| 22/05/2019 |
4.24
|
190 | 4.14 | 4.42 | 3.96 | 0 | 80 | 0.0 |
| 21/05/2019 |
4.14
|
140 | 3.87 | 4.14 | 3.73 | 0 | 0 | 0 |
| 20/05/2019 |
3.87
|
100 | 3.87 | 4.14 | 3.87 | 0 | 0 | 0 |
| 17/05/2019 |
3.87
|
100 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 |
| 16/05/2019 |
4.01
|
20 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
| 15/05/2019 |
4.06
|
3,070 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 14/05/2019 |
4.24
|
3,000 | 4.24 | 4.24 | 4.23 | 0 | 0 | 0 |
| 13/05/2019 |
4.24
|
8,500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 10/05/2019 |
4.24
|
1,010 | 4.14 | 4.24 | 4.14 | 0 | 0 | 0 |
| 09/05/2019 |
4.14
|
1,880 | 4.19 | 4.48 | 4.10 | 10 | 0 | 0.0 |
| 08/05/2019 |
4.19
|
480 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 |
| 07/05/2019 |
4.42
|
3,580 | 4.75 | 5.08 | 4.42 | 0 | 0 | 0 |
| 06/05/2019 |
4.75
|
40 | 4.47 | 4.75 | 4.75 | 10 | 0 | 0.0 |
| 03/05/2019 |
4.47
|
30 | 4.47 | 4.75 | 4.47 | 0 | 0 | 0 |
| 02/05/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 26/04/2019 |
4.47
|
4,110 | 4.57 | 4.57 | 4.26 | 0 | 10 | 0.0 |
| 25/04/2019 |
4.57
|
150 | 4.91 | 4.91 | 4.57 | 0 | 10 | 0.0 |
| 24/04/2019 |
4.91
|
20 | 5.26 | 5.26 | 4.91 | 0 | 10 | 0.0 |
| 23/04/2019 |
5.26
|
10 | 4.94 | 5.26 | 5.26 | 0 | 0 | 0 |
| 22/04/2019 |
4.94
|
10 | 4.70 | 4.94 | 4.94 | 0 | 0 | 0 |
| 19/04/2019 |
4.70
|
40 | 4.42 | 4.73 | 4.14 | 0 | 10 | 0 |
| 18/04/2019 |
4.42
|
960 | 4.56 | 4.77 | 4.26 | 0 | 0 | 0 |