| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.10 | 0.45% | 87,300 | -6,200 | -0.1 |
22
22.80
22.60
|
|
2 tháng
(2026-03-02) |
0 | 0% | 193,600 | -27,100 | -0.6 |
21
22.80
22.60
|
|
3 tháng
(2026-01-29) |
0.90 | 4.19% | 280,100 | -30,100 | -0.6 |
21
22.80
22.60
|
|
6 tháng
(2025-10-31) |
0.90 | 4.19% | 469,300 | -4,100 | -0.1 |
21
22.80
22.60
|
|
12 tháng
(2025-05-05) |
1.12 | 5.24% | 1,513,000 | 73,300 | 1.6 |
20.20
22.80
22.60
|
|
24 tháng
(2024-05-09) |
2.56 | 12.93% | 2,904,047 | 332,240 | 7.5 |
18.57
22.80
22.60
|
|
36 tháng
(2023-05-15) |
-0.24 | -1.06% | 4,315,643 | 365,740 | 8.3 |
18.57
22.96
22.60
|
|
60 tháng
(2021-05-25) |
8.84 | 65.25% | 9,701,495 | 611,440 | 15.2 |
13.10
26.97
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 27/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/11/2019 |
5.36
|
100 | 5.91 | 5.91 | 5.36 | 0 | 0 | 0 |
| 22/11/2019 |
5.91
|
100 | 5.40 | 5.91 | 5.91 | 0 | 0 | 0 |
| 21/11/2019 |
5.40
|
100 | 5.95 | 5.95 | 5.40 | 0 | 0 | 0 |
| 20/11/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 19/11/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 18/11/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 15/11/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 14/11/2019 |
5.95
|
200 | 5.49 | 5.95 | 5.19 | 0 | 0 | 0 |
| 13/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 12/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 08/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 07/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 06/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 05/11/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 04/11/2019 |
5.49
|
100 | 5.99 | 5.99 | 5.49 | 0 | 0 | 0 |
| 01/11/2019 |
5.99
|
400 | 5.49 | 6.04 | 5.53 | 0 | 0 | 0 |
| 31/10/2019 |
5.49
|
100 | 5.74 | 5.74 | 5.49 | 0 | 0 | 0 |
| 30/10/2019 |
5.74
|
100 | 6.29 | 6.29 | 5.74 | 0 | 0 | 0 |
| 29/10/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 28/10/2019 |
6.29
|
100 | 6.92 | 6.92 | 6.29 | 0 | 0 | 0 |
| 25/10/2019 |
6.92
|
1,100 | 6.33 | 6.92 | 6.33 | 0 | 0 | 0 |
| 24/10/2019 |
6.33
|
200 | 5.91 | 6.33 | 5.49 | 0 | 0 | 0 |
| 23/10/2019 |
5.91
|
100 | 5.49 | 5.91 | 5.91 | 0 | 0 | 0 |
| 22/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 21/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 18/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 17/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 16/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 15/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 14/10/2019 |
5.49
|
7,400 | 5.49 | 5.74 | 5.49 | 0 | 0 | 0 |
| 11/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 10/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 09/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 08/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 07/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 04/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 03/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 02/10/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 01/10/2019 |
5.49
|
100 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
| 30/09/2019 |
5.70
|
10,100 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
| 27/09/2019 |
5.70
|
20,300 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 26/09/2019 |
5.91
|
110,300 | 6.37 | 6.37 | 5.78 | 0 | 0 | 0 |
| 25/09/2019 |
6.37
|
200 | 6.25 | 6.37 | 5.70 | 0 | 0 | 0 |
| 24/09/2019 |
6.25
|
200 | 6.25 | 6.25 | 5.70 | 0 | 0 | 0 |
| 23/09/2019 |
6.25
|
200 | 6.25 | 6.25 | 5.70 | 0 | 0 | 0 |
| 20/09/2019 |
6.25
|
200 | 6.25 | 6.25 | 5.70 | 0 | 0 | 0 |
| 19/09/2019 |
6.25
|
200 | 6.25 | 6.25 | 5.70 | 0 | 0 | 0 |
| 18/09/2019 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 17/09/2019 |
6.25
|
200 | 6.25 | 6.25 | 5.70 | 0 | 0 | 0 |
| 16/09/2019 |
6.25
|
400 | 6.25 | 6.33 | 5.70 | 0 | 0 | 0 |
| 13/09/2019 |
6.25
|
200 | 6.25 | 6.25 | 6.12 | 0 | 0 | 0 |
| 12/09/2019 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 11/09/2019 |
6.25
|
20,200 | 6.25 | 6.33 | 6.12 | 0 | 0 | 0 |
| 10/09/2019 |
6.25
|
300 | 6.25 | 6.29 | 5.70 | 0 | 0 | 0 |
| 09/09/2019 |
6.25
|
20,300 | 6.20 | 6.33 | 5.66 | 0 | 0 | 0 |
| 06/09/2019 |
6.20
|
200 | 6.20 | 6.20 | 5.66 | 0 | 0 | 0 |
| 05/09/2019 |
6.20
|
20,300 | 6.20 | 6.33 | 5.66 | 0 | 0 | 0 |
| 04/09/2019 |
6.20
|
200 | 6.20 | 6.20 | 5.66 | 0 | 0 | 0 |
| 03/09/2019 |
6.20
|
200 | 6.20 | 6.20 | 5.66 | 0 | 0 | 0 |
| 30/08/2019 |
6.20
|
200 | 6.20 | 6.20 | 5.66 | 0 | 0 | 0 |
| 29/08/2019 |
6.20
|
200 | 6.20 | 6.20 | 5.66 | 0 | 0 | 0 |
| 28/08/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/08/2019 |
6.20
|
200 | 6.16 | 6.20 | 5.61 | 0 | 0 | 0 |
| 26/08/2019 |
6.16
|
200 | 6.12 | 6.16 | 5.57 | 0 | 0 | 0 |
| 23/08/2019 |
6.12
|
11,000 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
| 22/08/2019 |
6.41
|
200 | 6.41 | 6.41 | 5.82 | 0 | 0 | 0 |
| 21/08/2019 |
6.41
|
200 | 6.08 | 6.41 | 5.57 | 0 | 0 | 0 |
| 20/08/2019 |
6.08
|
100 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 |
| 19/08/2019 |
6.67
|
200 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 |
| 16/08/2019 |
6.67
|
10,200 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 |
| 15/08/2019 |
6.67
|
200 | 6.46 | 6.67 | 5.87 | 0 | 0 | 0 |
| 14/08/2019 |
6.46
|
200 | 6.12 | 6.46 | 5.57 | 0 | 0 | 0 |
| 13/08/2019 |
6.12
|
100 | 6.71 | 6.71 | 6.12 | 0 | 0 | 0 |
| 12/08/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 09/08/2019 |
6.71
|
200 | 6.71 | 6.71 | 6.12 | 0 | 0 | 0 |
| 08/08/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 07/08/2019 |
6.71
|
200 | 6.71 | 6.71 | 6.12 | 0 | 0 | 0 |
| 06/08/2019 |
6.71
|
200 | 6.12 | 6.71 | 5.57 | 0 | 0 | 0 |
| 05/08/2019 |
6.12
|
100,000 | 5.57 | 6.12 | 6.12 | 0 | 0 | 0 |
| 02/08/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 01/08/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 31/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 30/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 29/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/07/2019 |
5.57
|
100 | 6.08 | 6.08 | 5.57 | 0 | 0 | 0 |
| 23/07/2019 |
6.08
|
100 | 5.53 | 6.08 | 6.08 | 0 | 0 | 0 |
| 22/07/2019 |
5.53
|
11,200 | 6.08 | 6.33 | 5.53 | 0 | 0 | 0 |
| 19/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 17/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 16/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 15/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 12/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 11/07/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |