| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.50 | -8.20% | 285,300 | 0 | 0 |
16.80
19.20
17.10
|
|
2 tháng
(2026-01-12) |
-1.10 | -6.15% | 866,300 | 0 | 0 |
16.80
19.40
17.10
|
|
3 tháng
(2025-12-15) |
-0.73 | -4.18% | 1,455,500 | -100 | -0.0 |
16.80
19.70
17.10
|
|
6 tháng
(2025-09-15) |
3.34 | 24.84% | 2,853,900 | 11,000 | 0.2 |
12.53
19.70
17.10
|
|
12 tháng
(2025-03-18) |
2.77 | 19.71% | 4,473,600 | 31,000 | 0.5 |
12.44
19.70
17.10
|
|
24 tháng
(2024-03-25) |
4.79 | 39.84% | 5,912,115 | 30,770 | 0.5 |
11.30
19.70
17.10
|
|
36 tháng
(2023-03-29) |
5.14 | 44.08% | 6,998,733 | 30,670 | 0.5 |
9.28
19.70
17.10
|
|
60 tháng
(2021-04-08) |
3.26 | 24.11% | 10,097,984 | 51,970 | 1.0 |
9.28
19.70
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2019 |
3.65
|
6,300 | 3.62 | 3.65 | 3.50 | 0 | 0 | 0 |
| 08/10/2019 |
3.62
|
7,300 | 3.54 | 3.62 | 3.50 | 0 | 0 | 0 |
| 07/10/2019 |
3.54
|
7,100 | 3.36 | 3.54 | 3.32 | 0 | 0 | 0 |
| 04/10/2019 |
3.36
|
4,600 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
| 03/10/2019 |
3.32
|
800 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 02/10/2019 |
3.36
|
5,300 | 3.21 | 3.50 | 3.36 | 0 | 0 | 0 |
| 01/10/2019 |
3.21
|
36,150 | 3.32 | 3.36 | 3.17 | 0 | 0 | 0 |
| 30/09/2019 |
3.32
|
0 | 3.36 | 3.32 | 3.32 | 0 | 0 | 0 |
| 27/09/2019 |
3.36
|
300 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
| 26/09/2019 |
3.32
|
600 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 25/09/2019 |
3.32
|
500 | 3.21 | 3.32 | 3.32 | 0 | 0 | 0 |
| 24/09/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/09/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 20/09/2019 |
3.21
|
2,500 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 19/09/2019 |
3.28
|
1,500 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
| 18/09/2019 |
3.36
|
2,010 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 17/09/2019 |
3.36
|
400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 16/09/2019 |
3.36
|
15,100 | 3.36 | 3.39 | 3.28 | 0 | 0 | 0 |
| 13/09/2019 |
3.36
|
700 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
| 12/09/2019 |
3.36
|
11,700 | 3.47 | 3.73 | 3.36 | 0 | 0 | 0 |
| 11/09/2019 |
3.47
|
1,200 | 3.80 | 3.80 | 3.39 | 0 | 0 | 0 |
| 10/09/2019 |
3.80
|
5,900 | 3.58 | 3.80 | 3.69 | 0 | 0 | 0 |
| 09/09/2019 |
3.58
|
100 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
| 06/09/2019 |
3.69
|
500 | 3.58 | 3.69 | 3.69 | 0 | 0 | 0 |
| 05/09/2019 |
3.58
|
600 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 |
| 04/09/2019 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 03/09/2019 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 30/08/2019 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 29/08/2019 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 28/08/2019 |
3.54
|
20,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 27/08/2019 |
3.54
|
650 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
| 26/08/2019 |
3.62
|
0 | 3.65 | 3.62 | 3.62 | 0 | 0 | 0 |
| 23/08/2019 |
3.65
|
3,820 | 3.39 | 3.65 | 3.47 | 0 | 0 | 0 |
| 22/08/2019 |
3.39
|
2,800 | 3.36 | 3.39 | 3.39 | 0 | 0 | 0 |
| 21/08/2019 |
3.36
|
1,410 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 19/08/2019 |
3.36
|
1,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 16/08/2019 |
3.36
|
500 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 15/08/2019 |
3.36
|
400 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
| 14/08/2019 |
3.43
|
4,000 | 3.36 | 3.50 | 3.28 | 0 | 0 | 0 |
| 13/08/2019 |
3.36
|
1,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 12/08/2019 |
3.36
|
700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/08/2019 |
3.36
|
1,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/08/2019 |
3.36
|
3,500 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/08/2019 |
3.36
|
3,700 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
| 06/08/2019 |
3.28
|
4,210 | 3.24 | 3.28 | 3.21 | 0 | 0 | 0 |
| 05/08/2019 |
3.24
|
3,500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 02/08/2019 |
3.24
|
1,100 | 3.17 | 3.24 | 3.06 | 0 | 0 | 0 |
| 01/08/2019 |
3.17
|
1,900 | 3.02 | 3.17 | 3.02 | 0 | 0 | 0 |
| 31/07/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 30/07/2019 |
3.02
|
1,200 | 3.13 | 3.17 | 3.02 | 0 | 0 | 0 |
| 29/07/2019 |
3.13
|
1,800 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 26/07/2019 |
3.13
|
3,100 | 3.17 | 3.21 | 3.13 | 0 | 0 | 0 |
| 25/07/2019 |
3.17
|
200 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/07/2019 |
3.09
|
5,210 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 23/07/2019 |
3.17
|
1,600 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
| 22/07/2019 |
3.17
|
1,000 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 19/07/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/07/2019 |
3.24
|
200 | 3.17 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/07/2019 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/07/2019 |
3.17
|
400 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
| 15/07/2019 |
3.13
|
300 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 12/07/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 11/07/2019 |
3.13
|
1,500 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 10/07/2019 |
3.17
|
3,100 | 3.17 | 3.24 | 2.87 | 0 | 0 | 0 |
| 09/07/2019 |
3.17
|
400 | 3.06 | 3.17 | 3.17 | 0 | 0 | 0 |
| 08/07/2019 |
3.06
|
1,000 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/07/2019 |
3.09
|
1,600 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 04/07/2019 |
3.17
|
3,400 | 3.09 | 3.36 | 3.17 | 0 | 0 | 0 |
| 03/07/2019 |
3.09
|
1,700 | 3.13 | 3.17 | 3.09 | 0 | 0 | 0 |
| 02/07/2019 |
3.13
|
100 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
| 01/07/2019 |
3.21
|
0 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 28/06/2019 |
3.17
|
600 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
| 27/06/2019 |
3.28
|
1,200 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 26/06/2019 |
3.24
|
1,700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/06/2019 |
3.24
|
1,400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/06/2019 |
3.24
|
2,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/06/2019 |
3.24
|
1,600 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/06/2019 |
3.24
|
700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/06/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/06/2019 |
3.24
|
2,040 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/06/2019 |
3.21
|
100 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 14/06/2019 |
3.17
|
7,400 | 3.21 | 3.32 | 3.17 | 0 | 0 | 0 |
| 13/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 12/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 11/06/2019 |
3.21
|
0 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 10/06/2019 |
3.17
|
600 | 3.21 | 3.32 | 3.17 | 0 | 0 | 0 |
| 07/06/2019 |
3.21
|
1,100 | 3.21 | 3.58 | 2.95 | 0 | 0 | 0 |
| 06/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 05/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 04/06/2019 |
3.21
|
40 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 03/06/2019 |
3.21
|
11,800 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 31/05/2019 |
3.17
|
1,000 | 3.36 | 3.36 | 3.17 | 0 | 0 | 0 |
| 30/05/2019 |
3.36
|
1,600 | 3.17 | 3.36 | 3.17 | 0 | 0 | 0 |
| 29/05/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/05/2019 |
3.17
|
3,000 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
| 27/05/2019 |
3.13
|
1,100 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
| 24/05/2019 |
3.28
|
500 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 23/05/2019 |
3.24
|
0 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/05/2019 |
3.21
|
2,900 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |