| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.80 | 7.92% | 182,300 | 0 | 0 |
10.10
12.20
10.70
|
|
2 tháng
(2026-07-20) |
0.90 | 9% | 239,800 | 0 | 0 |
10
12.20
10.70
|
|
3 tháng
(2026-06-22) |
1.08 | 11% | 343,600 | 0 | 0 |
9.82
12.20
10.70
|
|
6 tháng
(2026-03-23) |
0.29 | 2.74% | 1,278,200 | 0 | 0 |
9.21
12.20
10.70
|
|
12 tháng
(2025-09-23) |
-0.40 | -3.51% | 3,767,400 | 0 | 0 |
9.21
12.20
10.70
|
|
24 tháng
(2024-09-30) |
1.82 | 19.98% | 13,134,342 | -133,600 | -2.1 |
8.29
12.40
10.70
|
|
36 tháng
(2023-10-04) |
3.52 | 47.64% | 23,613,100 | -2,170,048 | -30.8 |
6.86
12.40
10.70
|
|
60 tháng
(2021-10-14) |
3.73 | 52.12% | 36,511,797 | -656,693 | -7.2 |
6.83
12.40
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2019 |
3.28
|
1,500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 16/04/2019 |
3.28
|
1,700 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 12/04/2019 |
3.28
|
1,200 | 3.19 | 3.28 | 3.24 | 0 | 0 | 0 |
| 11/04/2019 |
3.19
|
2,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/04/2019 |
3.19
|
10,200 | 3.07 | 3.19 | 3.07 | 0 | 0 | 0 |
| 09/04/2019 |
3.07
|
2,500 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
| 08/04/2019 |
3.07
|
15,000 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
| 05/04/2019 |
3.24
|
4,400 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 04/04/2019 |
3.19
|
9,900 | 3.15 | 3.19 | 3.11 | 0 | 0 | 0 |
| 03/04/2019 |
3.15
|
4,935 | 3.07 | 3.32 | 3.11 | 0 | 0 | 0 |
| 02/04/2019 |
3.07
|
1,200 | 3.03 | 3.11 | 3.07 | 0 | 0 | 0 |
| 01/04/2019 |
3.03
|
23,400 | 2.99 | 3.15 | 2.99 | 0 | 0 | 0 |
| 29/03/2019 |
2.99
|
8,400 | 2.99 | 3.07 | 2.95 | 0 | 0 | 0 |
| 28/03/2019 |
2.99
|
2,400 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
| 27/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/03/2019 |
2.99
|
1,414 | 3.07 | 3.07 | 2.91 | 0 | 1,298 | 0.0 |
| 25/03/2019 |
3.07
|
1,100 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 22/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 20/03/2019 |
2.99
|
2,434 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 19/03/2019 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 18/03/2019 |
2.99
|
10,548 | 2.99 | 3.11 | 2.99 | 0 | 0 | 0 |
| 15/03/2019 |
2.99
|
400 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 14/03/2019 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/03/2019 |
2.99
|
30 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/03/2019 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 11/03/2019 |
2.99
|
1,600 | 3.24 | 3.24 | 2.99 | 0 | 0 | 0 |
| 08/03/2019 |
3.24
|
5,418 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
| 07/03/2019 |
3.24
|
700 | 3.19 | 3.24 | 2.99 | 0 | 0 | 0 |
| 06/03/2019 |
3.19
|
11,610 | 3.28 | 3.28 | 2.95 | 0 | 0 | 0 |
| 05/03/2019 |
3.28
|
1,100 | 3.07 | 3.28 | 3.15 | 0 | 0 | 0 |
| 04/03/2019 |
3.07
|
100 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 01/03/2019 |
3.15
|
300 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 |
| 28/02/2019 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 27/02/2019 |
3.19
|
2,011 | 3.11 | 3.19 | 2.99 | 0 | 1,911 | 0.0 |
| 26/02/2019 |
3.11
|
350 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
| 25/02/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 22/02/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 21/02/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 20/02/2019 |
3.28
|
1,561 | 3.28 | 3.28 | 2.99 | 0 | 0 | 0 |
| 19/02/2019 |
3.28
|
2,305 | 3.19 | 3.28 | 3.15 | 0 | 0 | 0 |
| 18/02/2019 |
3.19
|
200 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 15/02/2019 |
3.36
|
10 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 14/02/2019 |
3.36
|
200 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 |
| 13/02/2019 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 12/02/2019 |
3.19
|
7,500 | 3.24 | 3.28 | 3.19 | 0 | 0 | 0 |
| 11/02/2019 |
3.24
|
15,672 | 3.24 | 3.28 | 2.99 | 0 | 0 | 0 |
| 01/02/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 31/01/2019 |
3.24
|
5 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 30/01/2019 |
3.24
|
10 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 29/01/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 28/01/2019 |
3.24
|
20 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/01/2019 |
3.24
|
100 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 24/01/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 23/01/2019 |
3.28
|
200 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 22/01/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 21/01/2019 |
3.28
|
700 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 18/01/2019 |
3.28
|
1 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/01/2019 |
3.28
|
4,100 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
| 16/01/2019 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 15/01/2019 |
3.32
|
101 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 14/01/2019 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 11/01/2019 |
3.32
|
2,222 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
| 10/01/2019 |
3.32
|
7,848 | 3.65 | 3.65 | 3.32 | 0 | 2,800 | 0.0 |
| 09/01/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 08/01/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 07/01/2019 |
3.65
|
2,400 | 3.52 | 3.65 | 3.40 | 0 | 0 | 0 |
| 04/01/2019 |
3.52
|
10 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 03/01/2019 |
3.52
|
1,920 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
| 02/01/2019 |
3.52
|
2,134 | 3.65 | 3.65 | 3.40 | 0 | 34 | 0.0 |
| 28/12/2018 |
3.65
|
8,900 | 3.48 | 3.65 | 3.48 | 0 | 2,900 | 0.0 |
| 27/12/2018 |
3.48
|
1,900 | 3.48 | 3.48 | 3.32 | 0 | 100 | 0.0 |
| 26/12/2018 |
3.48
|
1,100 | 3.65 | 3.65 | 3.36 | 0 | 0 | 0 |
| 25/12/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 24/12/2018 |
3.65
|
1 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 21/12/2018 |
3.65
|
500 | 3.65 | 3.69 | 3.36 | 0 | 0 | 0 |
| 20/12/2018 |
3.65
|
1,401 | 3.65 | 3.65 | 3.36 | 0 | 0 | 0 |
| 19/12/2018 |
3.65
|
500 | 3.73 | 3.73 | 3.36 | 0 | 0 | 0 |
| 18/12/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 17/12/2018 |
3.73
|
300 | 3.60 | 3.73 | 3.36 | 0 | 0 | 0 |
| 14/12/2018 |
3.60
|
4,000 | 3.52 | 3.65 | 3.60 | 0 | 0 | 0 |
| 13/12/2018 |
3.52
|
1,100 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
| 12/12/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 11/12/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 10/12/2018 |
3.69
|
1,100 | 3.48 | 3.69 | 3.32 | 0 | 0 | 0 |
| 07/12/2018 |
3.48
|
500 | 3.77 | 4.01 | 3.48 | 0 | 0 | 0 |
| 06/12/2018 |
3.77
|
100 | 3.48 | 3.77 | 3.77 | 0 | 0 | 0 |
| 05/12/2018 |
3.48
|
340 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
| 04/12/2018 |
3.65
|
15,600 | 3.85 | 4.18 | 3.48 | 0 | 0 | 0 |
| 03/12/2018 |
3.85
|
100 | 3.73 | 3.85 | 3.85 | 0 | 0 | 0 |
| 30/11/2018 |
3.73
|
2,259 | 3.65 | 3.73 | 3.32 | 0 | 0 | 0 |
| 29/11/2018 |
3.65
|
1,911 | 3.89 | 4.18 | 3.52 | 0 | 0 | 0 |
| 28/11/2018 |
3.89
|
100 | 3.60 | 3.89 | 3.89 | 0 | 0 | 0 |
| 27/11/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/11/2018 |
3.60
|
1,800 | 3.44 | 3.60 | 3.24 | 0 | 0 | 0 |
| 23/11/2018 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 22/11/2018 |
3.44
|
30 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 21/11/2018 |
3.44
|
400 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
| 20/11/2018 |
3.48
|
1,300 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
| 19/11/2018 |
3.48
|
305 | 3.48 | 3.48 | 3.28 | 0 | 0 | 0 |