| 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) |
-0.55 | -5.21% | 37,692,800 | -1,116,200 | -16.4 |
9.89
14.80
9.89
|
|
2 tháng
(2026-07-20) |
-0.40 | -3.85% | 79,871,100 | 445,100 | 0.7 |
9.89
14.80
9.89
|
|
3 tháng
(2026-06-22) |
-2.15 | -17.70% | 105,768,400 | -228,700 | -7.4 |
9.89
14.80
9.89
|
|
6 tháng
(2026-03-23) |
-1.68 | -14.40% | 311,562,900 | -2,567,600 | -39.4 |
9.18
14.80
9.89
|
|
12 tháng
(2025-09-23) |
-6.41 | -39.06% | 1,160,893,100 | -9,872,100 | -162.2 |
9.18
16.77
9.89
|
|
24 tháng
(2024-09-30) |
-5.65 | -36.11% | 3,536,551,400 | -6,796,956 | -317.1 |
9.18
18.09
9.89
|
|
36 tháng
(2023-10-04) |
-3.60 | -26.46% | 5,545,389,600 | -6,962,984 | -300.1 |
7.15
18.98
9.89
|
|
60 tháng
(2021-10-14) |
-18.08 | -64.39% | 10,161,007,500 | -10,337,445 | -510.0 |
5.24
31.84
9.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2019 |
3.00
|
248,250 | 3.12 | 3.12 | 2.97 | 20 | 0 | 0.0 |
| 09/09/2019 |
3.12
|
177,170 | 3.15 | 3.16 | 3.12 | 0 | 43,830 | -0.3 |
| 06/09/2019 |
3.15
|
20,420 | 3.15 | 3.20 | 3.14 | 0 | 0 | 0 |
| 05/09/2019 |
3.15
|
291,190 | 3.16 | 3.19 | 3.15 | 0 | 10,000 | -0.1 |
| 04/09/2019 |
3.16
|
523,670 | 3.21 | 3.22 | 3.16 | 0 | 65,000 | -0.4 |
| 03/09/2019 |
3.21
|
185,390 | 3.28 | 3.29 | 3.21 | 370 | 27,670 | -0.2 |
| 30/08/2019 |
3.28
|
169,970 | 3.27 | 3.30 | 3.26 | 100 | 0 | 0.0 |
| 29/08/2019 |
3.27
|
330,230 | 3.27 | 3.33 | 3.25 | 200 | 26,630 | -0.2 |
| 28/08/2019 |
3.27
|
385,000 | 3.35 | 3.36 | 3.27 | 0 | 0 | 0 |
| 27/08/2019 |
3.35
|
111,440 | 3.34 | 3.39 | 3.32 | 300 | 2,000 | 0.0 |
| 26/08/2019 |
3.34
|
174,480 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 23/08/2019 |
3.39
|
159,600 | 3.47 | 3.52 | 3.39 | 100 | 0 | 0.0 |
| 22/08/2019 |
3.47
|
647,920 | 3.36 | 3.52 | 3.34 | 610 | 2,000 | 0.0 |
| 21/08/2019 |
3.36
|
122,370 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 |
| 20/08/2019 |
3.29
|
199,230 | 3.27 | 3.33 | 3.27 | 130 | 0 | 0.0 |
| 19/08/2019 |
3.27
|
424,850 | 3.32 | 3.37 | 3.27 | 200 | 0 | 0.0 |
| 16/08/2019 |
3.32
|
248,030 | 3.38 | 3.40 | 3.32 | 0 | 21,260 | -0.1 |
| 15/08/2019 |
3.38
|
243,550 | 3.39 | 3.44 | 3.38 | 0 | 0 | 0 |
| 14/08/2019 |
3.39
|
728,260 | 3.35 | 3.52 | 3.35 | 3,000 | 10,000 | 0.0 |
| 13/08/2019 |
3.35
|
556,020 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
| 12/08/2019 |
3.31
|
156,440 | 3.24 | 3.34 | 3.26 | 0 | 0 | 0 |
| 09/08/2019 |
3.24
|
202,010 | 3.19 | 3.37 | 3.18 | 0 | 12,490 | -0.1 |
| 08/08/2019 |
3.19
|
209,200 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 |
| 07/08/2019 |
3.18
|
543,850 | 3.19 | 3.23 | 3.18 | 0 | 140,000 | -0.9 |
| 06/08/2019 |
3.19
|
310,520 | 3.18 | 3.19 | 3.18 | 110 | 10,200 | -0.1 |
| 05/08/2019 |
3.18
|
491,370 | 3.18 | 3.20 | 3.18 | 0 | 360,000 | -2.2 |
| 02/08/2019 |
3.18
|
103,290 | 3.20 | 3.20 | 3.17 | 0 | 10,200 | -0.1 |
| 01/08/2019 |
3.20
|
506,750 | 3.17 | 3.23 | 3.17 | 10 | 139,700 | -0.9 |
| 31/07/2019 |
3.17
|
146,350 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 30/07/2019 |
3.16
|
498,050 | 3.18 | 3.21 | 3.08 | 3,350 | 73,000 | -0.4 |
| 29/07/2019 |
3.18
|
372,580 | 3.18 | 3.23 | 3.17 | 110 | 0 | 0.0 |
| 26/07/2019 |
3.18
|
237,600 | 3.17 | 3.23 | 3.18 | 300 | 200 | 0.0 |
| 25/07/2019 |
3.17
|
587,990 | 3.16 | 3.28 | 3.17 | 0 | 132,300 | -0.8 |
| 24/07/2019 |
3.16
|
83,440 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 23/07/2019 |
3.19
|
91,890 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
| 22/07/2019 |
3.17
|
155,070 | 3.22 | 3.24 | 3.17 | 0 | 0 | 0 |
| 19/07/2019 |
3.22
|
118,130 | 3.24 | 3.26 | 3.21 | 20 | 0 | 0.0 |
| 18/07/2019 |
3.24
|
126,230 | 3.24 | 3.26 | 3.23 | 0 | 50,000 | -0.3 |
| 17/07/2019 |
3.24
|
71,750 | 3.24 | 3.26 | 3.23 | 0 | 0 | 0 |
| 16/07/2019 |
3.24
|
177,240 | 3.25 | 3.28 | 3.24 | 0 | 97,000 | -0.6 |
| 15/07/2019 |
3.25
|
483,530 | 3.25 | 3.27 | 3.23 | 700 | 0 | 0.0 |
| 12/07/2019 |
3.25
|
456,250 | 3.29 | 3.29 | 3.25 | 50 | 49,300 | -0.3 |
| 11/07/2019 |
3.29
|
275,570 | 3.31 | 3.34 | 3.24 | 0 | 0 | 0 |
| 10/07/2019 |
3.31
|
367,820 | 3.31 | 3.37 | 3.27 | 0 | 85,000 | -0.5 |
| 09/07/2019 |
3.31
|
370,840 | 3.27 | 3.38 | 3.27 | 0 | 105,890 | -0.7 |
| 08/07/2019 |
3.27
|
1,404,650 | 3.27 | 3.39 | 3.27 | 0 | 225,950 | -1.4 |
| 05/07/2019 |
3.27
|
618,470 | 3.23 | 3.27 | 3.23 | 19,240 | 170,000 | -0.9 |
| 04/07/2019 |
3.23
|
1,057,620 | 3.21 | 3.33 | 3.21 | 7,510 | 260,000 | -1.6 |
| 03/07/2019 |
3.21
|
56,840 | 3.26 | 3.26 | 3.21 | 4,000 | 0 | 0.0 |
| 02/07/2019 |
3.26
|
36,580 | 3.26 | 3.27 | 3.25 | 1,000 | 0 | 0.0 |
| 01/07/2019 |
3.26
|
113,290 | 3.32 | 3.33 | 3.26 | 51,510 | 0 | 0.3 |
| 28/06/2019 |
3.32
|
134,630 | 3.24 | 3.33 | 3.24 | 0 | 500 | 0.0 |
| 27/06/2019 |
3.24
|
77,090 | 3.34 | 3.34 | 3.24 | 1,550 | 0 | 0.0 |
| 26/06/2019 |
3.34
|
68,780 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
| 25/06/2019 |
3.35
|
110,880 | 3.26 | 3.35 | 3.26 | 1,040 | 300 | 0.0 |
| 24/06/2019 |
3.26
|
99,520 | 3.28 | 3.30 | 3.25 | 1,000 | 0 | 0.0 |
| 21/06/2019 |
3.28
|
199,800 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
| 20/06/2019 |
3.38
|
186,970 | 3.34 | 3.46 | 3.38 | 0 | 0 | 0 |
| 19/06/2019 |
3.34
|
299,810 | 3.18 | 3.39 | 3.22 | 0 | 0 | 0 |
| 18/06/2019 |
3.18
|
112,140 | 3.19 | 3.19 | 3.17 | 970 | 0 | 0.0 |
| 17/06/2019 |
3.19
|
44,790 | 3.20 | 3.21 | 3.16 | 0 | 9,800 | -0.1 |
| 14/06/2019 |
3.20
|
78,880 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 13/06/2019 |
3.23
|
88,700 | 3.26 | 3.27 | 3.23 | 0 | 0 | 0 |
| 12/06/2019 |
3.26
|
66,320 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
| 11/06/2019 |
3.27
|
61,760 | 3.25 | 3.29 | 3.26 | 2,000 | 0 | 0.0 |
| 10/06/2019 |
3.25
|
164,680 | 3.19 | 3.26 | 3.22 | 0 | 280 | 0.0 |
| 07/06/2019 |
3.19
|
24,140 | 3.20 | 3.21 | 3.18 | 0 | 0 | 0 |
| 06/06/2019 |
3.20
|
53,930 | 3.20 | 3.24 | 3.17 | 0 | 0 | 0 |
| 05/06/2019 |
3.20
|
97,560 | 3.16 | 3.26 | 3.16 | 100 | 0 | 0.0 |
| 04/06/2019 |
3.16
|
114,780 | 3.16 | 3.25 | 3.16 | 30,000 | 0 | 0.2 |
| 03/06/2019 |
3.16
|
97,250 | 3.23 | 3.27 | 3.16 | 20,000 | 0 | 0.1 |
| 31/05/2019 |
3.23
|
139,520 | 3.27 | 3.28 | 3.23 | 4,700 | 0 | 0.0 |
| 30/05/2019 |
3.27
|
100,610 | 3.29 | 3.29 | 3.23 | 2,010 | 0 | 0.0 |
| 29/05/2019 |
3.29
|
75,640 | 3.23 | 3.29 | 3.21 | 9,560 | 0 | 0.1 |
| 28/05/2019 |
3.23
|
285,680 | 3.15 | 3.29 | 3.18 | 20,000 | 165,000 | -0.9 |
| 27/05/2019 |
3.15
|
288,600 | 3.29 | 3.33 | 3.15 | 0 | 50,000 | -0.3 |
| 24/05/2019 |
3.29
|
190,510 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 23/05/2019 |
3.29
|
173,260 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
| 22/05/2019 |
3.34
|
221,500 | 3.26 | 3.39 | 3.27 | 6,000 | 101,400 | -0.6 |
| 21/05/2019 |
3.26
|
63,120 | 3.29 | 3.29 | 3.25 | 4,000 | 0 | 0.0 |
| 20/05/2019 |
3.29
|
107,110 | 3.30 | 3.30 | 3.24 | 10,000 | 0 | 0.1 |
| 17/05/2019 |
3.30
|
79,350 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
| 16/05/2019 |
3.29
|
221,310 | 3.29 | 3.37 | 3.27 | 0 | 100,000 | -0.6 |
| 15/05/2019 |
3.29
|
104,080 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 |
| 14/05/2019 |
3.29
|
85,460 | 3.24 | 3.29 | 3.21 | 0 | 140 | 0.0 |
| 13/05/2019 |
3.24
|
342,020 | 3.23 | 3.28 | 3.18 | 0 | 236,000 | -1.5 |
| 10/05/2019 |
3.23
|
57,500 | 3.21 | 3.23 | 3.20 | 0 | 0 | 0 |
| 09/05/2019 |
3.21
|
66,970 | 3.20 | 3.23 | 3.18 | 0 | 2,000 | 0.0 |
| 08/05/2019 |
3.20
|
148,080 | 3.18 | 3.23 | 3.15 | 0 | 11,020 | -0.1 |
| 07/05/2019 |
3.18
|
243,720 | 3.26 | 3.29 | 3.18 | 0 | 3,000 | 0.0 |
| 06/05/2019 |
3.26
|
285,450 | 3.42 | 3.42 | 3.26 | 50,000 | 0 | 0.3 |
| 03/05/2019 |
3.42
|
186,840 | 3.42 | 3.46 | 3.36 | 0 | 0 | 0 |
| 02/05/2019 |
3.42
|
859,760 | 3.53 | 3.53 | 3.29 | 40,000 | 144,120 | -0.7 |
| 26/04/2019 |
3.53
|
236,240 | 3.50 | 3.54 | 3.47 | 20,000 | 0 | 0.1 |
| 25/04/2019 |
3.50
|
114,510 | 3.53 | 3.54 | 3.50 | 30,650 | 0 | 0.2 |
| 24/04/2019 |
3.53
|
188,420 | 3.48 | 3.53 | 3.48 | 0 | 40,130 | -0.3 |
| 23/04/2019 |
3.48
|
210,160 | 3.48 | 3.55 | 3.47 | 5,000 | 132,140 | -0.9 |
| 22/04/2019 |
3.48
|
271,260 | 3.55 | 3.64 | 3.47 | 20,500 | 119,530 | -0.7 |
| 19/04/2019 |
3.55
|
451,080 | 3.51 | 3.64 | 3.50 | 5,160 | 155,820 | -1.0 |
| 18/04/2019 |
3.51
|
608,190 | 3.56 | 3.56 | 3.41 | 6,200 | 261,540 | -1.7 |