| 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) |
-0.20 | -6.45% | 2,192,700 | 0 | 0 |
2.80
3.10
3.10
|
|
2 tháng
(2026-08-10) |
-0.30 | -9.38% | 5,364,600 | 0 | 0 |
2.80
3.40
3.10
|
|
3 tháng
(2026-07-10) |
-0.70 | -19.44% | 8,274,500 | 0 | 0 |
2.80
3.70
3.10
|
|
6 tháng
(2026-04-13) |
-0.90 | -23.68% | 19,577,900 | 0 | 0 |
2.80
4
3.10
|
|
12 tháng
(2025-10-13) |
-2 | -40.82% | 55,679,400 | 0 | 0 |
2.80
4.90
3.10
|
|
24 tháng
(2024-10-18) |
-0.10 | -3.33% | 240,913,418 | 0 | 0 |
2.50
5.40
3.10
|
|
36 tháng
(2023-10-24) |
-1.20 | -29.27% | 409,689,931 | 0 | 0 |
2.50
5.50
3.10
|
|
60 tháng
(2021-11-03) |
-11.39 | -79.70% | 919,888,736 | -4,200 | 0.0 |
2.50
19.81
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2019 |
3.61
|
34,400 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
| 20/03/2019 |
3.86
|
19,100 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
| 19/03/2019 |
3.94
|
86,004 | 3.69 | 4.03 | 3.69 | 0 | 0 | 0 |
| 18/03/2019 |
3.69
|
116,700 | 3.52 | 3.69 | 3.44 | 0 | 0 | 0 |
| 15/03/2019 |
3.52
|
29,200 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
| 14/03/2019 |
3.61
|
47,100 | 3.44 | 3.61 | 3.44 | 0 | 0 | 0 |
| 13/03/2019 |
3.52
|
75,804 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 |
| 12/03/2019 |
3.44
|
37,800 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 |
| 11/03/2019 |
3.36
|
5,500 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
| 08/03/2019 |
3.44
|
5,400 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 07/03/2019 |
3.52
|
17,400 | 3.44 | 3.52 | 3.36 | 0 | 0 | 0 |
| 06/03/2019 |
3.44
|
5,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 05/03/2019 |
3.36
|
51,300 | 3.44 | 3.52 | 3.36 | 0 | 100 | 0.0 |
| 04/03/2019 |
3.52
|
74,217 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
| 01/03/2019 |
3.52
|
40,300 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 28/02/2019 |
3.61
|
17,800 | 3.52 | 3.61 | 3.52 | 0 | 0 | 0 |
| 27/02/2019 |
3.61
|
43,752 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
| 26/02/2019 |
3.61
|
67,800 | 3.52 | 3.61 | 3.52 | 0 | 0 | 0 |
| 25/02/2019 |
3.61
|
26,000 | 3.52 | 3.61 | 3.52 | 0 | 0 | 0 |
| 22/02/2019 |
3.61
|
53,607 | 3.44 | 3.61 | 3.36 | 0 | 0 | 0 |
| 21/02/2019 |
3.52
|
19,700 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 |
| 20/02/2019 |
3.36
|
53,000 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
| 19/02/2019 |
3.69
|
104,434 | 3.69 | 3.78 | 3.44 | 0 | 0 | 0 |
| 18/02/2019 |
3.78
|
105,423 | 4.11 | 4.11 | 3.69 | 100 | 0 | 0.0 |
| 15/02/2019 |
4.03
|
138,187 | 3.78 | 4.03 | 3.78 | 0 | 0 | 0 |
| 14/02/2019 |
3.69
|
63,400 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
| 13/02/2019 |
3.36
|
40,500 | 3.36 | 3.44 | 3.36 | 0 | 0 | 0 |
| 12/02/2019 |
3.36
|
80,500 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 |
| 11/02/2019 |
3.27
|
4,000 | 3.19 | 3.27 | 3.10 | 0 | 0 | 0 |
| 01/02/2019 |
3.27
|
11,900 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 31/01/2019 |
3.19
|
39,800 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 30/01/2019 |
3.27
|
58,500 | 3.19 | 3.27 | 3.10 | 0 | 0 | 0 |
| 29/01/2019 |
3.27
|
48,700 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 28/01/2019 |
3.27
|
57,100 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 25/01/2019 |
3.27
|
36,700 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 24/01/2019 |
3.19
|
5,100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/01/2019 |
3.19
|
11,900 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/01/2019 |
3.19
|
36,900 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 21/01/2019 |
3.27
|
20,700 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 18/01/2019 |
3.27
|
22,100 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 17/01/2019 |
3.19
|
23,700 | 3.10 | 3.19 | 3.10 | 0 | 0 | 0 |
| 16/01/2019 |
3.10
|
68,300 | 3.19 | 3.27 | 3.10 | 0 | 0 | 0 |
| 15/01/2019 |
3.10
|
25,000 | 3.19 | 3.27 | 3.10 | 0 | 0 | 0 |
| 14/01/2019 |
3.27
|
36,700 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 11/01/2019 |
3.27
|
19,400 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 10/01/2019 |
3.27
|
4,300 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
| 09/01/2019 |
3.27
|
15,500 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 08/01/2019 |
3.27
|
29,300 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 07/01/2019 |
3.19
|
8,100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 04/01/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 03/01/2019 |
3.27
|
15,200 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 02/01/2019 |
3.27
|
9,200 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 28/12/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 27/12/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 26/12/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 25/12/2018 |
3.27
|
18,100 | 3.10 | 3.27 | 3.10 | 0 | 0 | 0 |
| 24/12/2018 |
3.27
|
13,200 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 21/12/2018 |
3.19
|
18,300 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 20/12/2018 |
3.27
|
27,200 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 19/12/2018 |
3.27
|
4,900 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 18/12/2018 |
3.27
|
1,360 | 3.10 | 3.27 | 3.10 | 0 | 0 | 0 |
| 17/12/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 14/12/2018 |
3.27
|
7,800 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 13/12/2018 |
3.27
|
17,300 | 3.10 | 3.27 | 3.10 | 0 | 0 | 0 |
| 12/12/2018 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 11/12/2018 |
3.19
|
8,106 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
| 10/12/2018 |
3.27
|
11,500 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 07/12/2018 |
3.27
|
7,300 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 06/12/2018 |
3.27
|
10,000 | 3.10 | 3.27 | 3.10 | 0 | 0 | 0 |
| 05/12/2018 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/12/2018 |
3.19
|
25,400 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 |
| 03/12/2018 |
3.19
|
12,800 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 30/11/2018 |
3.19
|
16,700 | 3.10 | 3.27 | 3.02 | 0 | 0 | 0 |
| 29/11/2018 |
3.27
|
10,800 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 28/11/2018 |
3.19
|
45,400 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
| 27/11/2018 |
3.19
|
16,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 26/11/2018 |
3.27
|
500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 23/11/2018 |
3.36
|
25,400 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 22/11/2018 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/11/2018 |
3.27
|
7,600 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 20/11/2018 |
3.36
|
22,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 19/11/2018 |
3.27
|
18,310 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 16/11/2018 |
3.27
|
34,500 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 15/11/2018 |
3.36
|
8,900 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 14/11/2018 |
3.36
|
95,310 | 3.27 | 3.36 | 3.10 | 0 | 0 | 0 |
| 13/11/2018 |
3.36
|
49,100 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 12/11/2018 |
3.36
|
54,200 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 |
| 09/11/2018 |
3.36
|
59,100 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 08/11/2018 |
3.36
|
46,100 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 07/11/2018 |
3.36
|
23,500 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 06/11/2018 |
3.36
|
30,100 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 05/11/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 02/11/2018 |
3.27
|
12,200 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 01/11/2018 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 31/10/2018 |
3.27
|
500 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/10/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 29/10/2018 |
3.36
|
3,300 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 26/10/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/10/2018 |
3.36
|
2,040 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 |
| 24/10/2018 |
3.36
|
13,100 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |