| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -12.50% | 2,100 | 0 | 0 |
2.20
3.20
2.20
|
|
2 tháng
(2026-08-05) |
-0.40 | -12.50% | 2,500 | 0 | 0 |
2.20
3.20
2.20
|
|
3 tháng
(2026-07-06) |
-0.30 | -9.68% | 22,200 | 0 | 0 |
2.20
3.20
2.20
|
|
6 tháng
(2026-04-07) |
-0.40 | -12.50% | 37,200 | 0 | 0 |
2.20
4.30
2.20
|
|
12 tháng
(2025-10-09) |
-1 | -26.32% | 60,400 | 0 | 0 |
2.20
4.30
2.20
|
|
24 tháng
(2024-10-14) |
-2 | -41.67% | 124,295 | 0 | 0 |
2.20
8.40
2.20
|
|
36 tháng
(2023-10-20) |
-1.50 | -34.88% | 801,527 | 0 | 0 |
2.20
11.60
2.20
|
|
60 tháng
(2021-11-01) |
-6.10 | -68.54% | 4,365,064 | 0 | 0 |
1.90
12.40
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2019 |
9.06
|
10 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 21/03/2019 |
9.74
|
20 | 9.07 | 9.74 | 9.07 | 0 | 0 | 0 |
| 20/03/2019 |
9.75
|
20 | 8.49 | 9.75 | 8.49 | 0 | 0 | 0 |
| 19/03/2019 |
9.12
|
10 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 18/03/2019 |
9.12
|
20 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 15/03/2019 |
9.80
|
6,310 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 14/03/2019 |
9.80
|
7,120 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/03/2019 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/03/2019 |
9.70
|
3,230 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 11/03/2019 |
9.70
|
110 | 8.58 | 9.70 | 8.58 | 0 | 0 | 0 |
| 08/03/2019 |
9.20
|
20 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 07/03/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 06/03/2019 |
8.61
|
4,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 05/03/2019 |
8.61
|
10 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/03/2019 |
9.25
|
15,070 | 9.26 | 9.26 | 9.25 | 0 | 0 | 0 |
| 01/03/2019 |
9.26
|
20 | 8.06 | 9.26 | 8.06 | 0 | 0 | 0 |
| 28/02/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/02/2019 |
8.66
|
2,190 | 9.40 | 9.40 | 8.65 | 0 | 0 | 0 |
| 26/02/2019 |
9.30
|
4,770 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/02/2019 |
9.38
|
20 | 8.32 | 9.38 | 8.32 | 0 | 0 | 0 |
| 22/02/2019 |
8.94
|
20 | 7.80 | 8.94 | 7.80 | 0 | 0 | 0 |
| 21/02/2019 |
8.37
|
10 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/02/2019 |
8.99
|
20 | 8.15 | 8.99 | 8.15 | 0 | 0 | 0 |
| 19/02/2019 |
8.76
|
1,780 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 18/02/2019 |
8.69
|
20 | 7.64 | 8.69 | 7.64 | 0 | 0 | 0 |
| 15/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/02/2019 |
8.21
|
130 | 7.20 | 8.21 | 7.20 | 0 | 0 | 0 |
| 13/02/2019 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/02/2019 |
7.70
|
1,040 | 6.73 | 7.71 | 6.73 | 0 | 0 | 0 |
| 11/02/2019 |
7.23
|
1,010 | 6.32 | 7.23 | 6.32 | 0 | 0 | 0 |
| 01/02/2019 |
6.79
|
2,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 31/01/2019 |
6.79
|
1,020 | 6.34 | 6.79 | 6.34 | 0 | 0 | 0 |
| 30/01/2019 |
6.79
|
20 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 29/01/2019 |
6.35
|
20 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 28/01/2019 |
5.94
|
30 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 25/01/2019 |
5.56
|
110 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 24/01/2019 |
5.91
|
1,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/01/2019 |
5.55
|
10 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 22/01/2019 |
5.95
|
490 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 21/01/2019 |
5.94
|
20 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 18/01/2019 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/01/2019 |
6
|
20 | 5.65 | 6 | 5.65 | 0 | 0 | 0 |
| 16/01/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/01/2019 |
6.05
|
1,500 | 6.06 | 6.06 | 6.05 | 0 | 0 | 0 |
| 14/01/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/01/2019 |
6.50
|
20 | 6.14 | 6.50 | 6.14 | 0 | 0 | 0 |
| 10/01/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 09/01/2019 |
6.58
|
10 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 08/01/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 07/01/2019 |
7.07
|
10 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/01/2019 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 03/01/2019 |
8.15
|
20 | 7.17 | 8.15 | 7.17 | 0 | 0 | 0 |
| 02/01/2019 |
7.70
|
80 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/12/2018 |
7.70
|
20 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/12/2018 |
8.27
|
10 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 26/12/2018 |
8.89
|
20 | 7.77 | 8.89 | 7.77 | 0 | 0 | 0 |
| 25/12/2018 |
8.35
|
20 | 7.29 | 8.35 | 7.29 | 0 | 0 | 0 |
| 24/12/2018 |
7.83
|
30 | 6.82 | 7.83 | 6.82 | 0 | 0 | 0 |
| 21/12/2018 |
7.32
|
40 | 6.81 | 7.32 | 6.81 | 0 | 0 | 0 |
| 20/12/2018 |
7.32
|
1,000 | 7.31 | 7.32 | 7.31 | 0 | 0 | 0 |
| 19/12/2018 |
6.85
|
10 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 18/12/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 17/12/2018 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 14/12/2018 |
7.91
|
10 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/12/2018 |
7.91
|
20 | 6.89 | 7.91 | 6.89 | 0 | 0 | 0 |
| 12/12/2018 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/12/2018 |
7.95
|
10 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/12/2018 |
8.54
|
20 | 7.46 | 8.54 | 7.46 | 0 | 0 | 0 |
| 07/12/2018 |
8
|
30 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/12/2018 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/12/2018 |
7.70
|
30 | 7.29 | 7.70 | 7.29 | 0 | 0 | 0 |
| 04/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2018 |
7.80
|
140 | 8.26 | 8.26 | 7.80 | 0 | 0 | 0 |
| 28/11/2018 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 27/11/2018 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2018 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 23/11/2018 |
9.59
|
900 | 8.43 | 9.59 | 8.42 | 0 | 0 | 0 |
| 22/11/2018 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 21/11/2018 |
9.05
|
10 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 20/11/2018 |
9.69
|
20 | 8.48 | 9.69 | 8.48 | 0 | 0 | 0 |
| 19/11/2018 |
9.10
|
2,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/11/2018 |
9.74
|
30 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 15/11/2018 |
9.74
|
30 | 8.55 | 9.74 | 8.55 | 0 | 0 | 0 |
| 14/11/2018 |
9.19
|
20 | 8.04 | 9.19 | 8.04 | 0 | 0 | 0 |
| 13/11/2018 |
8.64
|
10 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 12/11/2018 |
8.08
|
10 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/11/2018 |
8.68
|
20 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 08/11/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/11/2018 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/11/2018 |
8.69
|
1,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 05/11/2018 |
8.69
|
850 | 8.09 | 8.69 | 8.09 | 0 | 0 | 0 |
| 02/11/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/11/2018 |
8.69
|
10 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 31/10/2018 |
8.69
|
980 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 30/10/2018 |
8.13
|
20 | 9.30 | 9.30 | 8.13 | 0 | 0 | 0 |
| 29/10/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 26/10/2018 |
8.74
|
16,740 | 9.40 | 9.40 | 8.74 | 0 | 0 | 0 |
| 25/10/2018 |
9.39
|
4,110 | 8.65 | 9.39 | 8.65 | 0 | 0 | 0 |