| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.40 | 2.20% | 600,200 | 0 | 0 |
17.60
19
18.90
|
|
2 tháng
(2025-11-28) |
6.07 | 48.39% | 1,930,000 | -5,500 | -0.1 |
12.53
19.70
18.90
|
|
3 tháng
(2025-10-29) |
5.76 | 44.83% | 2,072,500 | -5,500 | -0.1 |
12.53
19.70
18.90
|
|
6 tháng
(2025-07-31) |
5.40 | 40.86% | 3,061,800 | 28,400 | 0.5 |
12.53
19.70
18.90
|
|
12 tháng
(2025-02-03) |
5.46 | 41.60% | 4,468,602 | 31,000 | 0.5 |
12.44
19.70
18.90
|
|
24 tháng
(2024-02-07) |
8.02 | 75.85% | 5,551,224 | 30,770 | 0.5 |
10.51
19.70
18.90
|
|
36 tháng
(2023-02-13) |
5.95 | 47.02% | 6,507,435 | 30,670 | 0.5 |
9.28
19.70
18.90
|
|
60 tháng
(2021-02-22) |
10.38 | 126.31% | 9,692,204 | 52,070 | 1.0 |
7.98
19.70
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 21/05/2019 |
3.32
|
100 | 3.28 | 3.32 | 3.32 | 0 | 0 | 0 |
| 20/05/2019 |
3.28
|
200 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/05/2019 |
3.28
|
400 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 16/05/2019 |
3.24
|
0 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/05/2019 |
3.21
|
700 | 3.17 | 3.32 | 3.21 | 0 | 0 | 0 |
| 14/05/2019 |
3.17
|
40 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 13/05/2019 |
3.24
|
3,000 | 3.02 | 3.24 | 3.02 | 0 | 0 | 0 |
| 10/05/2019 |
3.02
|
800 | 3.28 | 3.28 | 2.98 | 0 | 0 | 0 |
| 09/05/2019 |
3.28
|
3,100 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 |
| 08/05/2019 |
3.32
|
1,030 | 2.98 | 3.32 | 3.06 | 0 | 0 | 0 |
| 07/05/2019 |
2.98
|
5,300 | 2.95 | 3.09 | 2.95 | 0 | 0 | 0 |
| 06/05/2019 |
2.95
|
30,500 | 2.91 | 3.36 | 2.61 | 0 | 0 | 0 |
| 03/05/2019 |
2.91
|
9,500 | 3.17 | 3.58 | 2.87 | 0 | 0 | 0 |
| 02/05/2019 |
3.17
|
15,600 | 3.73 | 3.73 | 3.17 | 0 | 0 | 0 |
| 26/04/2019 |
3.73
|
7,000 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
| 25/04/2019 |
3.80
|
3,400 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 |
| 24/04/2019 |
3.73
|
13,600 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
| 23/04/2019 |
3.69
|
4,300 | 4.25 | 4.47 | 3.69 | 0 | 0 | 0 |
| 22/04/2019 |
4.25
|
100 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
| 19/04/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 18/04/2019 |
4.29
|
300 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 |
| 17/04/2019 |
4.25
|
3,200 | 4.85 | 4.85 | 4.10 | 0 | 0 | 0 |
| 16/04/2019 |
4.85
|
500 | 4.47 | 4.85 | 4.77 | 0 | 0 | 0 |
| 12/04/2019 |
4.47
|
21,100 | 4.14 | 4.47 | 4.21 | 0 | 0 | 0 |
| 11/04/2019 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 10/04/2019 |
4.14
|
400 | 4.10 | 4.18 | 4.14 | 0 | 0 | 0 |
| 09/04/2019 |
4.10
|
200 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
| 08/04/2019 |
4.10
|
0 | 4.21 | 4.10 | 4.10 | 0 | 0 | 0 |