| 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) |
-0.20 | -1.87% | 23,800 | -900 | 0.0 |
10.40
11.10
10.40
|
|
2 tháng
(2026-08-05) |
-0.03 | -0.24% | 71,300 | -900 | 0.0 |
10.40
11.10
10.40
|
|
3 tháng
(2026-07-06) |
-0.39 | -3.59% | 114,800 | -800 | 0.0 |
10.34
11.10
10.40
|
|
6 tháng
(2026-04-07) |
-0.76 | -6.73% | 148,500 | -2,600 | 0.0 |
10.34
11.44
10.40
|
|
12 tháng
(2025-10-09) |
-0.94 | -8.22% | 529,200 | -2,400 | 0.0 |
10.34
12.08
10.40
|
|
24 tháng
(2024-10-14) |
2.67 | 34.14% | 2,425,125 | -11,200 | -0.2 |
7.83
16.17
10.40
|
|
36 tháng
(2023-10-20) |
2.91 | 38.38% | 2,618,362 | -12,900 | -0.2 |
6.47
16.17
10.40
|
|
60 tháng
(2021-11-01) |
2.38 | 29.38% | 3,257,215 | 22,300 | 0.3 |
5.36
16.17
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2019 |
6.35
|
2,200 | 6.60 | 6.66 | 6.35 | 0 | 0 | 0 |
| 13/03/2019 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 12/03/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 11/03/2019 |
6.05
|
1,100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 08/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/02/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/02/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 25/02/2019 |
6.35
|
400 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 22/02/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 21/02/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 20/02/2019 |
6.05
|
400 | 6.05 | 6.05 | 6.05 | 400 | 0 | 0.0 |
| 19/02/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/02/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/02/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/02/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 13/02/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 12/02/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 11/02/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 01/02/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 31/01/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 30/01/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 29/01/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 28/01/2019 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 100 | 0 | 0.0 |
| 25/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/01/2019 |
5.99
|
900 | 5.87 | 5.99 | 5.87 | 0 | 0 | 0 |
| 14/01/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 11/01/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 10/01/2019 |
5.57
|
3,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 09/01/2019 |
5.57
|
1,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 08/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 07/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 04/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 03/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 02/01/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 28/12/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 27/12/2018 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 26/12/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 25/12/2018 |
5.45
|
900 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 24/12/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 21/12/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 20/12/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 19/12/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 18/12/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 17/12/2018 |
6.05
|
300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 14/12/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 13/12/2018 |
6.05
|
1,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 12/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 11/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 10/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 07/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 06/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 05/12/2018 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 04/12/2018 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 03/12/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/11/2018 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/11/2018 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/11/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 01/11/2018 |
6.96
|
2,100 | 6.66 | 6.96 | 6.66 | 1,500 | 0 | 0.0 |
| 31/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 30/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 29/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 26/10/2018 |
6.41
|
3,400 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 25/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 24/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 23/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 22/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 19/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 18/10/2018 |
6.29
|
3,700 | 6.35 | 6.35 | 6.29 | 0 | 0 | 0 |
| 17/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |