| 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) |
-0.60 | -3.43% | 817,900 | 0 | 0 |
16.70
18.50
16.70
|
|
2 tháng
(2026-08-05) |
0.10 | 0.60% | 1,411,100 | 0 | 0 |
16.70
19
16.70
|
|
3 tháng
(2026-07-06) |
-0.60 | -3.43% | 1,626,700 | 0 | 0 |
16.50
19
16.70
|
|
6 tháng
(2026-04-07) |
-2.34 | -12.18% | 3,783,000 | 0 | 0 |
16.47
19.24
16.70
|
|
12 tháng
(2025-10-09) |
4.55 | 36.83% | 19,719,600 | 0 | 0 |
12.16
23.17
16.70
|
|
24 tháng
(2024-10-14) |
7.55 | 80.78% | 28,154,253 | 0 | 0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-10-20) |
6.19 | 57.82% | 33,189,215 | 0 | 0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-11-01) |
-5.45 | -24.39% | 54,875,650 | 500 | 0.0 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2019 |
3.99
|
16,300 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 14/08/2019 |
4.25
|
4,500 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 13/08/2019 |
4.25
|
5,500 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/08/2019 |
4.16
|
3,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 09/08/2019 |
4.25
|
6,100 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 08/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/08/2019 |
4.59
|
30,400 | 4.25 | 4.67 | 4.25 | 0 | 0 | 0 |
| 06/08/2019 |
4.25
|
2,900 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 05/08/2019 |
4.08
|
5,600 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 02/08/2019 |
4.08
|
26,200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 01/08/2019 |
4.08
|
25,300 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 |
| 31/07/2019 |
4.25
|
10,300 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 30/07/2019 |
4.25
|
6,500 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 29/07/2019 |
4.33
|
4,500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 26/07/2019 |
4.33
|
2,200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 25/07/2019 |
4.42
|
5,000 | 4.33 | 4.42 | 4.25 | 0 | 0 | 0 |
| 24/07/2019 |
4.42
|
400 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 23/07/2019 |
4.25
|
2,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
| 22/07/2019 |
4.25
|
41,700 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 19/07/2019 |
4.33
|
20,200 | 4.50 | 4.59 | 4.33 | 0 | 0 | 0 |
| 18/07/2019 |
4.33
|
37,500 | 4.59 | 4.59 | 4.33 | 0 | 0 | 0 |
| 17/07/2019 |
4.50
|
7,400 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
| 16/07/2019 |
4.59
|
8,510 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 |
| 15/07/2019 |
4.50
|
23,600 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 |
| 12/07/2019 |
4.50
|
33,700 | 4.59 | 4.67 | 4.50 | 0 | 0 | 0 |
| 11/07/2019 |
4.59
|
27,000 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 |
| 10/07/2019 |
4.67
|
33,800 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 |
| 09/07/2019 |
4.59
|
73,206 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 |
| 08/07/2019 |
5.01
|
16,200 | 4.93 | 5.01 | 4.67 | 0 | 0 | 0 |
| 05/07/2019 |
4.93
|
6,100 | 4.93 | 5.18 | 4.84 | 0 | 0 | 0 |
| 04/07/2019 |
4.93
|
296,816 | 5.10 | 5.61 | 5.01 | 0 | 0 | 0 |
| 03/07/2019 |
5.18
|
36,538 | 4.67 | 5.18 | 4.50 | 0 | 0 | 0 |
| 02/07/2019 |
4.76
|
20,900 | 4.93 | 5.01 | 4.76 | 0 | 0 | 0 |
| 01/07/2019 |
5.01
|
21,400 | 4.84 | 5.10 | 4.84 | 0 | 0 | 0 |
| 28/06/2019 |
4.84
|
35,060 | 4.93 | 5.18 | 4.84 | 0 | 0 | 0 |
| 27/06/2019 |
4.93
|
82,900 | 4.50 | 4.93 | 4.42 | 0 | 0 | 0 |
| 26/06/2019 |
4.59
|
33,400 | 3.99 | 4.59 | 3.99 | 0 | 0 | 0 |
| 25/06/2019 |
3.99
|
26,000 | 4.08 | 4.33 | 3.99 | 0 | 0 | 0 |
| 24/06/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/06/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 20/06/2019 |
4.08
|
2,004 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
| 19/06/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 18/06/2019 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/06/2019 |
3.91
|
2,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 14/06/2019 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 13/06/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 12/06/2019 |
3.91
|
300 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 11/06/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 10/06/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 07/06/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 06/06/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 05/06/2019 |
4.08
|
2,700 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 04/06/2019 |
4.16
|
2,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 03/06/2019 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 31/05/2019 |
3.91
|
8,600 | 3.91 | 3.99 | 3.40 | 0 | 0 | 0 |
| 30/05/2019 |
3.99
|
300 | 3.91 | 3.99 | 3.65 | 0 | 0 | 0 |
| 29/05/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 28/05/2019 |
3.91
|
4,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 27/05/2019 |
3.91
|
10,700 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 24/05/2019 |
3.82
|
106 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 23/05/2019 |
3.91
|
100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 22/05/2019 |
4.33
|
1,702 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 21/05/2019 |
4.42
|
4,100 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
| 20/05/2019 |
4.16
|
4,200 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 17/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/05/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 15/05/2019 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 14/05/2019 |
4.08
|
1,000 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 13/05/2019 |
4.08
|
3,800 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 10/05/2019 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 09/05/2019 |
3.82
|
6,400 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2019 |
3.91
|
6,270 | 3.57 | 3.91 | 3.48 | 0 | 0 | 0 |
| 07/05/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 06/05/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 03/05/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 02/05/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 26/04/2019 |
4.08
|
3,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 25/04/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 24/04/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 23/04/2019 |
4.16
|
1,500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 22/04/2019 |
4.08
|
5,000 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 19/04/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 18/04/2019 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 17/04/2019 |
4.08
|
11,700 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 16/04/2019 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/04/2019 |
4.42
|
3,400 | 4.16 | 4.42 | 4.08 | 0 | 0 | 0 |
| 11/04/2019 |
4.42
|
3,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 10/04/2019 |
4.33
|
15,900 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
| 09/04/2019 |
4.25
|
600 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 08/04/2019 |
4.25
|
6,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/04/2019 |
4.25
|
600 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 04/04/2019 |
4.08
|
10,200 | 4.42 | 4.42 | 4.08 | 0 | 0 | 0 |
| 03/04/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 02/04/2019 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 01/04/2019 |
4.08
|
57,400 | 4.50 | 4.50 | 4.08 | 0 | 0 | 0 |
| 29/03/2019 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 28/03/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 27/03/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 26/03/2019 |
4.25
|
3,100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 25/03/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |