| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.24% | 3,500 | 0 | 0 |
37.50
41.90
37.50
|
|
2 tháng
(2026-08-05) |
-1.56 | -3.60% | 5,000 | 500 | 0.0 |
37.50
43.36
37.50
|
|
3 tháng
(2026-07-06) |
-4.31 | -9.35% | 7,700 | 500 | 0.0 |
37.50
46.11
37.50
|
|
6 tháng
(2026-04-07) |
-7.44 | -15.12% | 443,300 | -2,900 | -0.1 |
37.50
50.67
37.50
|
|
12 tháng
(2025-10-09) |
-16.84 | -28.72% | 1,554,900 | 900 | 0.0 |
37
61.67
37.50
|
|
24 tháng
(2024-10-14) |
20.52 | 96.45% | 4,612,307 | 171,801 | 12.9 |
8.28
78.61
37.50
|
|
36 tháng
(2023-10-20) |
36.61 | 704.65% | 8,395,919 | 169,501 | 12.8 |
5.19
78.61
37.50
|
|
60 tháng
(2021-11-01) |
34.58 | 478.72% | 9,414,608 | 136,151 | 12.6 |
4.69
78.61
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2019 |
3.16
|
3,100 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 07/08/2019 |
3.16
|
400 | 3.04 | 3.16 | 3.04 | 0 | 0 | 0 |
| 06/08/2019 |
3.16
|
14,100 | 3.48 | 3.48 | 3.16 | 100 | 0 | 0.0 |
| 05/08/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 02/08/2019 |
3.48
|
1,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 01/08/2019 |
3.73
|
500 | 3.29 | 3.73 | 3.29 | 0 | 0 | 0 |
| 31/07/2019 |
3.48
|
600 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 30/07/2019 |
3.29
|
1,300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 29/07/2019 |
3.42
|
1,700 | 3.73 | 3.73 | 3.42 | 100 | 0 | 0.0 |
| 26/07/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 25/07/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 24/07/2019 |
3.73
|
6,250 | 3.48 | 3.73 | 3.48 | 0 | 0 | 0 |
| 23/07/2019 |
3.48
|
1,200 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 22/07/2019 |
3.35
|
1,800 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 19/07/2019 |
3.29
|
1,000 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 18/07/2019 |
3.16
|
600 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 17/07/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 16/07/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/07/2019 |
3.16
|
13,700 | 3.48 | 3.48 | 3.16 | 0 | 0 | 0 |
| 12/07/2019 |
3.16
|
2,200 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 11/07/2019 |
3.35
|
3,600 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/07/2019 |
3.67
|
2,100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/07/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 08/07/2019 |
3.73
|
3,200 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 |
| 05/07/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 04/07/2019 |
3.61
|
4 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 03/07/2019 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 02/07/2019 |
3.48
|
5,100 | 3.16 | 3.48 | 3.16 | 0 | 0 | 0 |
| 01/07/2019 |
3.16
|
17,100 | 3.42 | 3.42 | 3.16 | 0 | 0 | 0 |
| 28/06/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 27/06/2019 |
3.16
|
22,000 | 3.23 | 3.29 | 3.16 | 0 | 0 | 0 |
| 26/06/2019 |
3.29
|
50 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/06/2019 |
3.29
|
200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 24/06/2019 |
3.10
|
11,500 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 21/06/2019 |
3.42
|
8,200 | 3.29 | 3.42 | 3.16 | 0 | 0 | 0 |
| 20/06/2019 |
3.48
|
260 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 19/06/2019 |
3.86
|
10 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/06/2019 |
3.86
|
320 | 3.67 | 3.86 | 3.67 | 0 | 0 | 0 |
| 17/06/2019 |
4.05
|
10 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/06/2019 |
4.05
|
20 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 13/06/2019 |
4.05
|
3,920 | 3.73 | 4.05 | 3.73 | 0 | 0 | 0 |
| 12/06/2019 |
4.11
|
6,600 | 4.11 | 4.11 | 3.48 | 0 | 0 | 0 |
| 11/06/2019 |
3.86
|
6,710 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 10/06/2019 |
3.54
|
16,460 | 3.86 | 4.30 | 3.54 | 0 | 0 | 0 |
| 07/06/2019 |
3.92
|
700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 06/06/2019 |
4.30
|
4,500 | 3.92 | 4.43 | 3.92 | 0 | 300 | 0.0 |
| 05/06/2019 |
4.30
|
17,200 | 3.54 | 4.30 | 3.54 | 0 | 0 | 0 |
| 04/06/2019 |
3.92
|
13,400 | 3.80 | 3.99 | 3.54 | 0 | 0 | 0 |
| 03/06/2019 |
3.92
|
14,050 | 3.61 | 3.99 | 3.61 | 0 | 0 | 0 |
| 31/05/2019 |
3.67
|
5,900 | 3.35 | 3.73 | 3.35 | 0 | 0 | 0 |
| 30/05/2019 |
3.67
|
16,600 | 3.16 | 3.73 | 3.16 | 0 | 0 | 0 |
| 29/05/2019 |
3.48
|
1,600 | 3.42 | 3.48 | 3.42 | 0 | 0 | 0 |
| 28/05/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/05/2019 |
3.80
|
18,000 | 3.16 | 3.80 | 3.16 | 0 | 0 | 0 |
| 24/05/2019 |
3.48
|
18,900 | 3.16 | 3.80 | 3.16 | 0 | 0 | 0 |
| 23/05/2019 |
3.48
|
2,800 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 22/05/2019 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 21/05/2019 |
3.42
|
3,300 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
| 20/05/2019 |
3.16
|
10,100 | 3.61 | 3.61 | 3.16 | 0 | 0 | 0 |
| 17/05/2019 |
3.48
|
4,800 | 3.48 | 3.48 | 3.16 | 0 | 0 | 0 |
| 16/05/2019 |
3.48
|
500 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 |
| 15/05/2019 |
3.35
|
6,100 | 3.61 | 3.67 | 3.35 | 0 | 0 | 0 |
| 14/05/2019 |
3.67
|
2,300 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
| 13/05/2019 |
3.67
|
3,100 | 3.16 | 3.67 | 3.16 | 0 | 0 | 0 |
| 10/05/2019 |
3.48
|
600 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 |
| 09/05/2019 |
3.80
|
5,605 | 3.35 | 3.80 | 3.29 | 0 | 0 | 0 |
| 08/05/2019 |
3.61
|
6,110 | 3.61 | 3.99 | 3.61 | 0 | 0 | 0 |
| 07/05/2019 |
3.99
|
10,000 | 3.80 | 4.05 | 3.80 | 0 | 0 | 0 |
| 06/05/2019 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/05/2019 |
3.48
|
4,300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 02/05/2019 |
3.16
|
13,500 | 3.67 | 3.73 | 3.16 | 0 | 0 | 0 |
| 26/04/2019 |
3.48
|
8,400 | 3.54 | 3.67 | 3.29 | 0 | 0 | 0 |
| 25/04/2019 |
3.54
|
7,710 | 3.29 | 3.61 | 3.29 | 100 | 0 | 0.0 |
| 24/04/2019 |
3.61
|
1,800 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 23/04/2019 |
3.99
|
2,400 | 3.73 | 3.99 | 3.73 | 0 | 0 | 0 |
| 22/04/2019 |
4.11
|
121,500 | 3.48 | 4.11 | 3.48 | 0 | 0 | 0 |
| 19/04/2019 |
3.86
|
2,200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/04/2019 |
4.24
|
2,800 | 3.92 | 4.24 | 3.92 | 100 | 0 | 0.0 |
| 17/04/2019 |
4.30
|
800 | 4.24 | 4.30 | 3.86 | 0 | 0 | 0 |
| 16/04/2019 |
4.24
|
3,600 | 3.92 | 4.24 | 3.86 | 0 | 0 | 0 |
| 12/04/2019 |
4.24
|
1,500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 11/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 10/04/2019 |
4.24
|
600 | 4.05 | 4.24 | 4.05 | 0 | 0 | 0 |
| 09/04/2019 |
3.86
|
4,600 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
| 08/04/2019 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 05/04/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 04/04/2019 |
4.18
|
500 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
| 03/04/2019 |
4.37
|
200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 02/04/2019 |
4.30
|
4,500 | 4.05 | 4.30 | 4.05 | 0 | 0 | 0 |
| 01/04/2019 |
3.92
|
9,300 | 3.86 | 3.92 | 3.80 | 0 | 0 | 0 |
| 29/03/2019 |
4.18
|
400 | 3.86 | 4.18 | 3.86 | 0 | 0 | 0 |
| 28/03/2019 |
4.24
|
400 | 3.86 | 4.24 | 3.86 | 0 | 0 | 0 |
| 27/03/2019 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 26/03/2019 |
3.99
|
1,700 | 3.99 | 3.99 | 3.99 | 100 | 0 | 0.0 |
| 25/03/2019 |
4.43
|
1,500 | 4.05 | 4.43 | 4.05 | 0 | 0 | 0 |
| 22/03/2019 |
4.11
|
7,100 | 4.37 | 4.37 | 4.05 | 0 | 0 | 0 |
| 21/03/2019 |
4.05
|
2,300 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 20/03/2019 |
3.73
|
600 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
| 19/03/2019 |
3.80
|
900 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 |
| 18/03/2019 |
3.80
|
2,700 | 4.05 | 4.05 | 3.80 | 0 | 0 | 0 |