| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.80 | -14.81% | 3,183,400 | 0 | 0 |
4.50
5.50
4.50
|
|
2 tháng
(2026-08-06) |
-0.90 | -16.36% | 7,689,100 | 0 | 0 |
4.50
5.80
4.50
|
|
3 tháng
(2026-07-07) |
-2 | -30.30% | 12,852,100 | 0 | 0 |
4.50
6.60
4.50
|
|
6 tháng
(2026-04-08) |
-2.70 | -36.99% | 29,484,500 | -100 | 0.0 |
4.50
7.90
4.50
|
|
12 tháng
(2025-10-10) |
-4.60 | -50% | 134,236,800 | -100 | 0.0 |
4.50
9.20
4.50
|
|
24 tháng
(2024-10-15) |
-4.10 | -47.13% | 431,894,394 | -100 | 0.0 |
4.50
11.50
4.50
|
|
36 tháng
(2023-10-23) |
-6.90 | -60% | 671,076,961 | -587 | 0.0 |
4.50
14.30
4.50
|
|
60 tháng
(2021-11-01) |
-4.71 | -50.56% | 2,025,309,907 | -70,653 | -0.6 |
4.50
24.12
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2019 |
4.54
|
633,190 | 4.23 | 4.64 | 4.23 | 0 | 0 | 0 |
| 13/03/2019 |
4.23
|
365,800 | 4.08 | 4.23 | 4.08 | 0 | 0 | 0 |
| 12/03/2019 |
4.08
|
137,400 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
| 11/03/2019 |
4.03
|
68,311 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
| 08/03/2019 |
4.08
|
105,800 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 |
| 07/03/2019 |
4.18
|
102,300 | 4.13 | 4.18 | 4.08 | 0 | 0 | 0 |
| 06/03/2019 |
4.13
|
121,400 | 3.92 | 4.18 | 3.92 | 0 | 0 | 0 |
| 05/03/2019 |
4.08
|
143,511 | 4.13 | 4.18 | 4.08 | 0 | 0 | 0 |
| 04/03/2019 |
4.08
|
205,014 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 01/03/2019 |
4.08
|
97,000 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 28/02/2019 |
4.03
|
239,800 | 4.18 | 4.79 | 4.03 | 0 | 0 | 0 |
| 27/02/2019 |
4.13
|
281,770 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
| 26/02/2019 |
4.23
|
249,990 | 4.33 | 4.38 | 4.18 | 0 | 0 | 0 |
| 25/02/2019 |
4.43
|
109,214 | 4.49 | 4.49 | 4.38 | 0 | 0 | 0 |
| 22/02/2019 |
4.49
|
179,970 | 4.43 | 4.49 | 4.33 | 0 | 0 | 0 |
| 21/02/2019 |
4.38
|
928,542 | 4.38 | 4.49 | 4.08 | 0 | 0 | 0 |
| 20/02/2019 |
4.54
|
16,300 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 |
| 19/02/2019 |
4.59
|
63,060 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 |
| 18/02/2019 |
4.59
|
99,725 | 4.59 | 4.59 | 4.54 | 0 | 0 | 0 |
| 15/02/2019 |
4.59
|
104,910 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 |
| 14/02/2019 |
4.69
|
171,260 | 4.59 | 4.74 | 4.59 | 0 | 0 | 0 |
| 13/02/2019 |
4.74
|
161,300 | 4.74 | 4.79 | 4.59 | 0 | 0 | 0 |
| 12/02/2019 |
4.79
|
113,742 | 4.94 | 4.94 | 4.74 | 0 | 0 | 0 |
| 11/02/2019 |
4.79
|
123,121 | 5.25 | 5.25 | 4.69 | 0 | 0 | 0 |
| 01/02/2019 |
4.64
|
92,000 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 |
| 31/01/2019 |
4.64
|
49,107 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
| 30/01/2019 |
4.69
|
96,601 | 4.64 | 4.69 | 4.54 | 0 | 0 | 0 |
| 29/01/2019 |
4.69
|
110,400 | 4.64 | 4.69 | 4.59 | 0 | 0 | 0 |
| 28/01/2019 |
4.64
|
262,200 | 4.59 | 4.74 | 4.54 | 10,000 | 0 | 0.1 |
| 25/01/2019 |
4.74
|
166,960 | 4.64 | 5.40 | 4.49 | 10,000 | 0 | 0.1 |
| 24/01/2019 |
4.79
|
342,800 | 4.69 | 4.79 | 4.69 | 100,000 | 0 | 0.9 |
| 23/01/2019 |
4.69
|
331,700 | 4.38 | 4.74 | 4.33 | 0 | 0 | 0 |
| 22/01/2019 |
4.38
|
183,800 | 4.38 | 4.43 | 4.33 | 0 | 0 | 0 |
| 21/01/2019 |
4.28
|
266,110 | 4.33 | 4.43 | 3.72 | 0 | 0 | 0 |
| 18/01/2019 |
4.33
|
158,900 | 4.54 | 4.54 | 4.13 | 0 | 0 | 0 |
| 17/01/2019 |
4.13
|
17,715 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
| 16/01/2019 |
4.13
|
134,640 | 4.54 | 4.59 | 4.08 | 0 | 0 | 0 |
| 15/01/2019 |
4.54
|
100,500 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 |
| 14/01/2019 |
4.59
|
86,440 | 4.79 | 4.79 | 4.59 | 4,100 | 0 | 0.0 |
| 11/01/2019 |
4.79
|
271,300 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
| 10/01/2019 |
4.84
|
101,000 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 |
| 09/01/2019 |
4.84
|
124,380 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
| 08/01/2019 |
4.94
|
176,810 | 4.99 | 5.05 | 4.84 | 0 | 0 | 0 |
| 07/01/2019 |
4.99
|
234,500 | 4.99 | 5.05 | 4.94 | 0 | 0 | 0 |
| 04/01/2019 |
4.99
|
209,200 | 4.84 | 5.05 | 4.84 | 0 | 0 | 0 |
| 03/01/2019 |
4.89
|
196,900 | 5.05 | 5.10 | 4.89 | 0 | 0 | 0 |
| 02/01/2019 |
5.05
|
325,780 | 5.05 | 5.10 | 4.99 | 0 | 0 | 0 |
| 28/12/2018 |
5.05
|
467,400 | 4.99 | 5.10 | 4.94 | 0 | 0 | 0 |
| 27/12/2018 |
4.99
|
305,650 | 4.99 | 5.05 | 4.89 | 12,200 | 0 | 0.1 |
| 26/12/2018 |
4.89
|
279,510 | 4.94 | 4.99 | 4.89 | 0 | 0 | 0 |
| 25/12/2018 |
4.84
|
304,500 | 4.89 | 4.94 | 4.69 | 0 | 0 | 0 |
| 24/12/2018 |
4.89
|
248,700 | 4.59 | 5.20 | 4.33 | 0 | 0 | 0 |
| 21/12/2018 |
5.10
|
253,600 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 |
| 20/12/2018 |
5.15
|
180,230 | 5.15 | 5.25 | 5.10 | 0 | 0 | 0 |
| 19/12/2018 |
5.15
|
105,911 | 5.15 | 5.25 | 5.10 | 0 | 0 | 0 |
| 18/12/2018 |
5.20
|
143,590 | 4.89 | 5.20 | 4.89 | 0 | 0 | 0 |
| 17/12/2018 |
5.15
|
304,710 | 5.71 | 5.71 | 5.10 | 0 | 0 | 0 |
| 14/12/2018 |
5.71
|
340,861 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 |
| 13/12/2018 |
6.07
|
298,600 | 6.07 | 6.12 | 5.91 | 0 | 0 | 0 |
| 12/12/2018 |
6.17
|
216,630 | 6.22 | 6.22 | 6.07 | 0 | 0 | 0 |
| 11/12/2018 |
6.22
|
207,065 | 6.37 | 6.37 | 6.12 | 0 | 0 | 0 |
| 10/12/2018 |
6.22
|
1,109,300 | 7.39 | 7.39 | 5.66 | 0 | 0 | 0 |