| 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) |
1.30 | 39.39% | 720,700 | 0 | 0 |
3.30
4.60
4.30
|
|
2 tháng
(2026-08-06) |
0.80 | 21.05% | 1,039,300 | 0 | 0 |
2.90
4.60
4.30
|
|
3 tháng
(2026-07-07) |
0.30 | 6.98% | 1,159,500 | 0 | 0 |
2.90
4.60
4.30
|
|
6 tháng
(2026-04-08) |
-2.80 | -37.84% | 1,443,300 | 7,000 | 0.0 |
2.90
9.50
4.30
|
|
12 tháng
(2025-10-10) |
-6.60 | -58.93% | 2,512,300 | -11,900 | -0.1 |
2.90
13.40
4.30
|
|
24 tháng
(2024-10-15) |
-0.10 | -2.13% | 7,401,216 | -39,800 | -0.2 |
2.90
13.60
4.30
|
|
36 tháng
(2023-10-23) |
-3.20 | -41.03% | 11,037,221 | -64,400 | -0.3 |
2.90
13.60
4.30
|
|
60 tháng
(2021-11-01) |
-3.10 | -40.26% | 24,871,152 | 9,930 | 0.4 |
2.70
13.60
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2019 |
3.70
|
108,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/03/2019 |
3.60
|
115,000 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/03/2019 |
3.30
|
119,620 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/03/2019 |
3
|
13,600 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 15/03/2019 |
3.20
|
22,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/03/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/03/2019 |
3.10
|
3,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/03/2019 |
3.10
|
38,110 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/03/2019 |
3.20
|
38,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/03/2019 |
3
|
400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/03/2019 |
3.20
|
12,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/03/2019 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/03/2019 |
3.10
|
15,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/03/2019 |
2.90
|
1,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 01/03/2019 |
2.80
|
2,900 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 28/02/2019 |
2.80
|
33,800 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
| 27/02/2019 |
3.10
|
8,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/02/2019 |
3
|
11,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 25/02/2019 |
3.20
|
6,800 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 22/02/2019 |
3.10
|
6,028 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/02/2019 |
3
|
2,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 20/02/2019 |
3.20
|
4,530 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
| 19/02/2019 |
3.40
|
27,000 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
| 18/02/2019 |
3.30
|
19,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/02/2019 |
3.50
|
31,430 | 3 | 3.50 | 3 | 0 | 0 | 0 |
| 14/02/2019 |
3.20
|
41,000 | 3.60 | 3.70 | 3.20 | 0 | 0 | 0 |
| 13/02/2019 |
3.50
|
19,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/02/2019 |
3.30
|
50,300 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 11/02/2019 |
3
|
16,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/02/2019 |
3.20
|
10,100 | 3.30 | 3.30 | 2.80 | 0 | 0 | 0 |
| 31/01/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/01/2019 |
3.10
|
12,210 | 3.20 | 3.20 | 2.70 | 0 | 0 | 0 |
| 29/01/2019 |
3
|
38,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/01/2019 |
3
|
38,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/01/2019 |
3
|
22,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/01/2019 |
3.20
|
102 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/01/2019 |
3
|
22,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 22/01/2019 |
3.20
|
14,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 21/01/2019 |
3.20
|
8,610 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/01/2019 |
3
|
18,960 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/01/2019 |
3.20
|
130 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/01/2019 |
3
|
8,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 15/01/2019 |
3
|
19,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/01/2019 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/01/2019 |
2.90
|
3,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 10/01/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 09/01/2019 |
2.90
|
3,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 08/01/2019 |
3
|
3,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2019 |
2.90
|
300 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| 04/01/2019 |
3
|
560 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 03/01/2019 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/01/2019 |
3.50
|
130 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/12/2018 |
3.20
|
5,400 | 3.40 | 3.60 | 3 | 0 | 0 | 0 |
| 27/12/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/12/2018 |
3.30
|
200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/12/2018 |
3
|
11,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 24/12/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/12/2018 |
3.30
|
900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 20/12/2018 |
3
|
9,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/12/2018 |
3
|
24,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/12/2018 |
3
|
1,140 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 12/12/2018 |
3
|
2,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/12/2018 |
3.10
|
10,200 | 3.10 | 3.10 | 3 | 0 | 10,000 | 0.0 |
| 10/12/2018 |
3.10
|
4,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/12/2018 |
3.10
|
200 | 3.40 | 3.40 | 3.10 | 100 | 0 | 0.0 |
| 06/12/2018 |
3.20
|
600 | 3.20 | 3.20 | 3.20 | 500 | 0 | 0.0 |
| 05/12/2018 |
3
|
8,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/12/2018 |
3.20
|
5,120 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/12/2018 |
3
|
15,500 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 30/11/2018 |
3.10
|
2,121 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/11/2018 |
3.10
|
18,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 28/11/2018 |
3.10
|
13,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2018 |
3.10
|
22,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2018 |
3.20
|
23,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/11/2018 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/11/2018 |
3.20
|
12,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/11/2018 |
3.30
|
13,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/11/2018 |
3.20
|
5,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/11/2018 |
3.20
|
410 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/11/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/11/2018 |
3.20
|
9,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/11/2018 |
3.20
|
1,791 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/11/2018 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/11/2018 |
3.30
|
3,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/11/2018 |
3.20
|
5,231 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/11/2018 |
3.20
|
3,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 06/11/2018 |
3.40
|
1,100 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 05/11/2018 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/11/2018 |
3.60
|
140 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/11/2018 |
3.30
|
4,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/10/2018 |
3.30
|
16,200 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/10/2018 |
3.30
|
800 | 3.50 | 3.50 | 2.90 | 0 | 0 | 0 |
| 29/10/2018 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2018 |
3.20
|
8,379 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/10/2018 |
3.20
|
2,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2018 |
3.20
|
17,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |