| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9.80
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9.80
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9.80
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9.80
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9.80
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9.80
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9.80
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2019 |
2.99
|
600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/08/2019 |
2.99
|
5,110 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 06/08/2019 |
2.92
|
6,100 | 2.99 | 2.99 | 2.92 | 5,100 | 0 | 0.0 |
| 05/08/2019 |
2.99
|
600 | 2.99 | 2.99 | 2.99 | 400 | 0 | 0.0 |
| 02/08/2019 |
2.92
|
23,700 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
| 01/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 31/07/2019 |
3.22
|
900 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 30/07/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 29/07/2019 |
3.07
|
8,119 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
| 26/07/2019 |
3.14
|
800 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 25/07/2019 |
3.14
|
200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 24/07/2019 |
3.14
|
7,200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 23/07/2019 |
3.37
|
49,000 | 3.29 | 3.37 | 2.99 | 0 | 0 | 0 |
| 22/07/2019 |
3.29
|
3,700 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 19/07/2019 |
3.52
|
59,914 | 3.29 | 3.81 | 3.29 | 10,500 | 0 | 0.0 |
| 18/07/2019 |
3.59
|
240 | 3.59 | 3.59 | 3.59 | 30 | 30 | 0 |
| 17/07/2019 |
3.66
|
1,072 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 16/07/2019 |
3.59
|
309 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
| 15/07/2019 |
3.52
|
400 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 12/07/2019 |
3.59
|
1,060 | 3.52 | 3.59 | 3.52 | 100 | 0 | 0.0 |
| 11/07/2019 |
3.52
|
1,100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 10/07/2019 |
3.52
|
1,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 09/07/2019 |
3.52
|
5,155 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 08/07/2019 |
3.52
|
404 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 05/07/2019 |
3.59
|
13,600 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 |
| 04/07/2019 |
3.52
|
2,500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 03/07/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 02/07/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 01/07/2019 |
3.59
|
20,300 | 3.59 | 3.59 | 3.52 | 15,000 | 0 | 0.1 |
| 28/06/2019 |
3.29
|
1,500 | 3.52 | 3.52 | 3.29 | 0 | 500 | 0.0 |
| 27/06/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 26/06/2019 |
3.44
|
6,100 | 3.44 | 3.44 | 3.44 | 5,000 | 0 | 0.0 |
| 25/06/2019 |
3.44
|
3,000 | 3.44 | 3.74 | 3.44 | 800 | 200 | 0.0 |
| 24/06/2019 |
3.44
|
7,100 | 3.44 | 3.44 | 3.44 | 7,100 | 0 | 0.0 |
| 21/06/2019 |
3.52
|
600 | 3.52 | 3.52 | 3.52 | 600 | 0 | 0.0 |
| 20/06/2019 |
3.66
|
12,200 | 3.52 | 3.66 | 3.52 | 100 | 0 | 0.0 |
| 19/06/2019 |
3.59
|
3,300 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 18/06/2019 |
3.52
|
21,100 | 3.44 | 3.52 | 3.44 | 15,000 | 0 | 0.1 |
| 17/06/2019 |
3.29
|
122 | 3.29 | 3.29 | 3.29 | 100 | 100 | 0 |
| 14/06/2019 |
3.37
|
26,190 | 3.29 | 3.44 | 3.29 | 15,000 | 300 | 0.1 |
| 13/06/2019 |
3.29
|
23,033 | 3.22 | 3.37 | 3.14 | 10,400 | 300 | 0.0 |
| 12/06/2019 |
3.29
|
5,000 | 3.29 | 3.29 | 3.29 | 5,000 | 0 | 0.0 |
| 11/06/2019 |
3.29
|
45,600 | 3.22 | 3.29 | 3.22 | 24,100 | 0 | 0.1 |
| 10/06/2019 |
3.29
|
116 | 3.29 | 3.29 | 3.29 | 100 | 0 | 0.0 |
| 07/06/2019 |
3.37
|
10,100 | 3.14 | 3.37 | 3.07 | 7,000 | 0 | 0.0 |
| 06/06/2019 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 100 | 0.0 |
| 05/06/2019 |
3.22
|
13,010 | 3.14 | 3.22 | 3.07 | 3,000 | 0 | 0.0 |
| 04/06/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 03/06/2019 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 100 | 0 | 0.0 |
| 31/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 30/05/2019 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 29/05/2019 |
3.22
|
15,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 28/05/2019 |
3.22
|
10,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 27/05/2019 |
3.44
|
18,400 | 3.07 | 3.44 | 3.07 | 0 | 0 | 0 |
| 24/05/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 23/05/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 22/05/2019 |
3.37
|
3,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 21/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 20/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 17/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 16/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 15/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 14/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 13/05/2019 |
3.52
|
10,100 | 3.66 | 3.66 | 3.52 | 0 | 3,900 | 0.0 |
| 10/05/2019 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 100 | 0.0 |
| 09/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 08/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 07/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 06/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 03/05/2019 |
3.29
|
3,400 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 02/05/2019 |
3.52
|
200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 26/04/2019 |
3.22
|
5,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 25/04/2019 |
3.22
|
4,000 | 3.22 | 3.22 | 3.22 | 0 | 1,000 | 0.0 |
| 24/04/2019 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 23/04/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 22/04/2019 |
3.22
|
3,000 | 3.22 | 3.22 | 3.22 | 0 | 3,000 | 0.0 |
| 19/04/2019 |
2.99
|
10,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 18/04/2019 |
3.07
|
1,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 17/04/2019 |
2.99
|
4,027 | 3.14 | 3.14 | 2.99 | 1,400 | 1,000 | 0.0 |
| 16/04/2019 |
3.14
|
45 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 12/04/2019 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 11/04/2019 |
3.29
|
2,500 | 3.14 | 3.29 | 3.14 | 0 | 1,500 | 0.0 |
| 10/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 09/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 08/04/2019 |
3.14
|
3,400 | 3.14 | 3.14 | 3.14 | 0 | 1,500 | 0.0 |
| 05/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 04/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/04/2019 |
3.14
|
3,300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/04/2019 |
3.22
|
5,000 | 3.22 | 3.22 | 3.22 | 0 | 2,800 | 0.0 |
| 01/04/2019 |
3.22
|
12,200 | 3.07 | 3.22 | 3.07 | 0 | 3,500 | 0.0 |
| 29/03/2019 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/03/2019 |
3.14
|
1,700 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 27/03/2019 |
3.22
|
7,910 | 3.07 | 3.22 | 3.07 | 0 | 4,500 | 0.0 |
| 26/03/2019 |
3.07
|
7,800 | 3.07 | 3.07 | 3.07 | 0 | 7,500 | 0.0 |
| 25/03/2019 |
3.07
|
5,800 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 22/03/2019 |
3.07
|
9,885 | 2.99 | 3.07 | 2.84 | 50 | 3,900 | 0.0 |
| 21/03/2019 |
3.07
|
2,300 | 3.07 | 3.07 | 3.07 | 0 | 2,300 | 0.0 |
| 20/03/2019 |
3.07
|
5,700 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |