| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.40 | -3.10% | 51,200 | 0 | 0 |
11.60
12.90
11.60
|
|
2 tháng
(2026-08-10) |
-0.60 | -4.58% | 106,400 | 0 | 0 |
11.60
13.20
11.60
|
|
3 tháng
(2026-07-10) |
0.30 | 2.46% | 326,600 | 0 | 0 |
11.60
14.30
11.60
|
|
6 tháng
(2026-04-13) |
-1.24 | -9.02% | 632,500 | -100 | 0.0 |
11.60
17.30
11.60
|
|
12 tháng
(2025-10-13) |
-6.08 | -32.74% | 2,613,700 | -200 | 0.0 |
11.60
18.58
11.60
|
|
24 tháng
(2024-10-18) |
4.97 | 66.06% | 12,522,293 | -2,900 | 0.0 |
6.08
23.13
11.60
|
|
36 tháng
(2023-10-24) |
4.97 | 66.06% | 12,752,706 | -21,200 | -0.2 |
5.52
23.13
11.60
|
|
60 tháng
(2021-11-03) |
-2.21 | -15.02% | 13,262,356 | -24,419 | 0.0 |
5.52
23.13
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2019 |
5.01
|
100,100 | 4.71 | 5.05 | 4.71 | 600 | 0 | 0.0 |
| 20/03/2019 |
4.61
|
1,810 | 4.58 | 4.61 | 4.58 | 0 | 0 | 0 |
| 19/03/2019 |
4.21
|
25,200 | 4.21 | 4.47 | 4.10 | 0 | 0 | 0 |
| 18/03/2019 |
4.10
|
75,800 | 3.97 | 4.31 | 3.97 | 700 | 0 | 0.0 |
| 15/03/2019 |
3.94
|
3,200 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
| 14/03/2019 |
3.97
|
3,600 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 |
| 13/03/2019 |
3.97
|
57,800 | 3.97 | 4.21 | 3.94 | 0 | 0 | 0 |
| 12/03/2019 |
3.97
|
5,100 | 4.24 | 4.27 | 3.97 | 0 | 0 | 0 |
| 11/03/2019 |
4.04
|
1,000 | 4.04 | 4.04 | 4.04 | 100 | 0 | 0.0 |
| 08/03/2019 |
4.31
|
2,200 | 4.04 | 4.31 | 4.04 | 1,000 | 0 | 0.0 |
| 07/03/2019 |
4.04
|
5,800 | 4.21 | 4.34 | 4.04 | 0 | 0 | 0 |
| 06/03/2019 |
3.97
|
7,300 | 4.37 | 4.44 | 3.97 | 0 | 0 | 0 |
| 05/03/2019 |
4.04
|
14,930 | 4.24 | 4.27 | 3.94 | 100 | 9,200 | -0.1 |
| 04/03/2019 |
4.27
|
2,600 | 3.97 | 4.27 | 3.84 | 0 | 0 | 0 |
| 01/03/2019 |
3.90
|
6,100 | 3.90 | 4.00 | 3.90 | 0 | 0 | 0 |
| 28/02/2019 |
3.67
|
15,600 | 3.97 | 4.00 | 3.67 | 0 | 13,000 | -0.1 |
| 27/02/2019 |
3.84
|
1,300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 26/02/2019 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/02/2019 |
3.94
|
7,500 | 3.70 | 3.97 | 3.70 | 0 | 0 | 0 |
| 22/02/2019 |
3.97
|
2,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/02/2019 |
3.87
|
4,050 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 20/02/2019 |
3.77
|
7,000 | 3.80 | 3.80 | 3.77 | 0 | 0 | 0 |
| 19/02/2019 |
3.80
|
7,000 | 3.80 | 3.80 | 3.77 | 0 | 0 | 0 |
| 18/02/2019 |
3.70
|
700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/02/2019 |
3.77
|
3,900 | 3.70 | 3.87 | 3.70 | 0 | 0 | 0 |
| 14/02/2019 |
3.87
|
2,400 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 |
| 13/02/2019 |
3.73
|
1,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/02/2019 |
3.70
|
5,090 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/02/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 01/02/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 31/01/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 30/01/2019 |
3.63
|
1,500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 29/01/2019 |
3.67
|
5,300 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
| 28/01/2019 |
3.70
|
7,000 | 3.70 | 3.70 | 3.70 | 500 | 0 | 0.0 |
| 25/01/2019 |
3.70
|
3,300 | 3.70 | 3.70 | 3.70 | 1,200 | 0 | 0.0 |
| 24/01/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 23/01/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/01/2019 |
3.97
|
500 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/01/2019 |
3.97
|
1,600 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 18/01/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 17/01/2019 |
3.97
|
5,500 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 16/01/2019 |
3.84
|
11,100 | 3.60 | 3.84 | 3.53 | 0 | 0 | 0 |
| 15/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/01/2019 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/12/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2018 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 100 | 0 | 0.0 |
| 17/12/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 14/12/2018 |
3.47
|
300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 13/12/2018 |
3.43
|
15,000 | 3.47 | 3.47 | 3.36 | 5,000 | 15,000 | -0.1 |
| 12/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 11/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 10/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/12/2018 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 100 | 0 | 0.0 |
| 06/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 05/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 04/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 03/12/2018 |
3.43
|
10,000 | 3.47 | 3.47 | 3.43 | 2,000 | 6,000 | 0.0 |
| 30/11/2018 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/11/2018 |
3.50
|
3,200 | 3.50 | 3.50 | 3.50 | 200 | 0 | 0.0 |
| 28/11/2018 |
3.50
|
1,000 | 3.57 | 3.57 | 3.50 | 800 | 0 | 0.0 |
| 27/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 26/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 23/11/2018 |
3.57
|
1,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 22/11/2018 |
3.57
|
3,000 | 3.57 | 3.57 | 3.57 | 2,600 | 0 | 0.0 |
| 21/11/2018 |
3.57
|
2,000 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 |
| 20/11/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 19/11/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 16/11/2018 |
3.47
|
200 | 3.47 | 3.47 | 3.47 | 200 | 0 | 0.0 |
| 15/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 13/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 09/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 08/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/11/2018 |
3.57
|
2,000 | 3.57 | 3.57 | 3.57 | 2,000 | 0 | 0.0 |
| 06/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 05/11/2018 |
3.57
|
2,000 | 3.57 | 3.57 | 3.57 | 2,000 | 0 | 0.0 |
| 02/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 01/11/2018 |
3.57
|
2,100 | 3.70 | 3.70 | 3.57 | 2,100 | 0 | 0.0 |
| 31/10/2018 |
3.57
|
1,000 | 3.57 | 3.57 | 3.57 | 1,000 | 0 | 0.0 |
| 30/10/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 29/10/2018 |
3.57
|
6,000 | 3.67 | 3.67 | 3.53 | 4,000 | 0 | 0.0 |
| 26/10/2018 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 100 | 0 | 0.0 |
| 25/10/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 24/10/2018 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |