| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.22 | -4.74% | 12,178,600 | 0 | 0 |
4.23
4.73
4.41
|
|
2 tháng
(2026-01-19) |
-0.28 | -5.96% | 25,285,000 | 0 | 0 |
4.23
4.91
4.41
|
|
3 tháng
(2025-12-18) |
-0.46 | -9.43% | 46,051,800 | 0 | 0 |
4.23
5.06
4.41
|
|
6 tháng
(2025-09-19) |
-0.43 | -8.87% | 129,532,800 | -77,000 | -0.4 |
4.23
5.65
4.41
|
|
12 tháng
(2025-03-24) |
0.16 | 3.76% | 371,692,400 | -77,000 | -0.4 |
3.85
5.65
4.41
|
|
24 tháng
(2024-03-28) |
-0.55 | -11.07% | 540,119,000 | -107,970 | -0.6 |
3.85
5.65
4.41
|
|
36 tháng
(2023-04-03) |
0.32 | 7.80% | 1,300,682,600 | -108,061 | -0.6 |
3.85
6.83
4.41
|
|
60 tháng
(2021-04-13) |
-6.39 | -59.13% | 3,755,069,800 | -4,573,668 | -68.6 |
3.04
19.73
4.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2019 |
3.72
|
335,020 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
| 16/10/2019 |
3.79
|
946,030 | 3.80 | 3.80 | 3.73 | 1,200 | 0 | 0.0 |
| 15/10/2019 |
3.80
|
1,912,360 | 3.73 | 3.84 | 3.70 | 700 | 0 | 0.0 |
| 14/10/2019 |
3.73
|
2,712,840 | 3.62 | 3.75 | 3.62 | 2,300 | 0 | 0.0 |
| 11/10/2019 |
3.62
|
1,228,090 | 3.47 | 3.68 | 3.53 | 1,500 | 0 | 0.0 |
| 10/10/2019 |
3.47
|
1,261,430 | 3.29 | 3.47 | 3.30 | 3,020 | 0 | 0.0 |
| 09/10/2019 |
3.29
|
283,040 | 3.31 | 3.42 | 3.29 | 20,300 | 0 | 0.1 |
| 08/10/2019 |
3.31
|
830,830 | 3.23 | 3.42 | 3.26 | 1,620 | 0 | 0.0 |
| 07/10/2019 |
3.23
|
257,260 | 3.17 | 3.28 | 3.17 | 9,310 | 0 | 0.0 |
| 04/10/2019 |
3.17
|
158,260 | 3.15 | 3.24 | 3.13 | 1,000 | 0 | 0.0 |
| 03/10/2019 |
3.15
|
181,220 | 3.14 | 3.19 | 3.13 | 7,510 | 10,180 | -0.0 |
| 02/10/2019 |
3.14
|
354,160 | 3.22 | 3.28 | 3.14 | 20,300 | 0 | 0.1 |
| 01/10/2019 |
3.22
|
250,930 | 3.16 | 3.22 | 3.12 | 6,820 | 0 | 0.0 |
| 30/09/2019 |
3.16
|
244,290 | 3.15 | 3.20 | 3.14 | 9,620 | 0 | 0.0 |
| 27/09/2019 |
3.15
|
213,360 | 3.17 | 3.21 | 3.15 | 500 | 0 | 0.0 |
| 26/09/2019 |
3.17
|
231,460 | 3.14 | 3.17 | 3.11 | 59,610 | 0 | 0.2 |
| 25/09/2019 |
3.14
|
171,010 | 3.14 | 3.14 | 3.11 | 600 | 0 | 0.0 |
| 24/09/2019 |
3.14
|
68,280 | 3.11 | 3.15 | 3.11 | 4,510 | 2,000 | 0.0 |
| 23/09/2019 |
3.11
|
182,690 | 3.23 | 3.24 | 3.11 | 2,400 | 0 | 0.0 |
| 20/09/2019 |
3.23
|
85,900 | 3.23 | 3.23 | 3.18 | 8,100 | 2,000 | 0.0 |
| 19/09/2019 |
3.23
|
255,710 | 3.19 | 3.23 | 3.18 | 4,900 | 0 | 0.0 |
| 18/09/2019 |
3.19
|
731,380 | 3.32 | 3.47 | 3.19 | 0 | 0 | 0 |
| 17/09/2019 |
3.32
|
725,470 | 3.11 | 3.32 | 3.13 | 0 | 1,000 | -0.0 |
| 16/09/2019 |
3.11
|
358,340 | 3.06 | 3.17 | 3.00 | 0 | 0 | 0 |
| 13/09/2019 |
3.06
|
120,680 | 3.00 | 3.07 | 3.01 | 0 | 0 | 0 |
| 12/09/2019 |
3.00
|
147,640 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 11/09/2019 |
2.99
|
305,260 | 3.08 | 3.11 | 2.99 | 0 | 0 | 0 |
| 10/09/2019 |
3.08
|
109,650 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 09/09/2019 |
3.14
|
54,220 | 3.10 | 3.16 | 3.08 | 0 | 0 | 0 |
| 06/09/2019 |
3.10
|
101,290 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
| 05/09/2019 |
3.12
|
54,840 | 3.18 | 3.21 | 3.12 | 200 | 10 | 0.0 |
| 04/09/2019 |
3.18
|
67,340 | 3.19 | 3.20 | 3.14 | 100 | 0 | 0.0 |
| 03/09/2019 |
3.19
|
78,950 | 3.14 | 3.20 | 3.13 | 1,000 | 0 | 0.0 |
| 30/08/2019 |
3.14
|
121,840 | 3.11 | 3.15 | 3.08 | 1,300 | 0 | 0.0 |
| 29/08/2019 |
3.11
|
247,840 | 3.19 | 3.26 | 3.11 | 10,100 | 0 | 0.0 |
| 28/08/2019 |
3.19
|
92,160 | 3.34 | 3.35 | 3.19 | 770 | 0 | 0.0 |
| 27/08/2019 |
3.34
|
477,020 | 3.32 | 3.43 | 3.32 | 1,100 | 300 | 0.0 |
| 26/08/2019 |
3.32
|
1,062,540 | 3.12 | 3.34 | 3.12 | 10,000 | 1,220 | 0.0 |
| 23/08/2019 |
3.12
|
118,690 | 3.09 | 3.12 | 3.05 | 8,900 | 0 | 0.0 |
| 22/08/2019 |
3.09
|
68,550 | 3.11 | 3.12 | 3.05 | 400 | 0 | 0.0 |
| 21/08/2019 |
3.11
|
21,050 | 3.10 | 3.14 | 3.05 | 500 | 0 | 0.0 |
| 20/08/2019 |
3.10
|
532,840 | 3.05 | 3.15 | 3.05 | 0 | 2,000 | -0.0 |
| 19/08/2019 |
3.05
|
49,090 | 3.09 | 3.10 | 3.00 | 610 | 0 | 0.0 |
| 16/08/2019 |
3.09
|
166,820 | 3.08 | 3.11 | 3.06 | 100 | 0 | 0.0 |
| 15/08/2019 |
3.08
|
171,110 | 3.11 | 3.16 | 3.02 | 0 | 0 | 0 |
| 14/08/2019 |
3.11
|
326,510 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
| 13/08/2019 |
3.09
|
89,300 | 3.07 | 3.11 | 3.05 | 0 | 0 | 0 |
| 12/08/2019 |
3.07
|
38,850 | 3.05 | 3.11 | 3.06 | 0 | 0 | 0 |
| 09/08/2019 |
3.05
|
98,790 | 3.11 | 3.12 | 3.05 | 0 | 0 | 0 |
| 08/08/2019 |
3.11
|
155,950 | 3.06 | 3.14 | 3.01 | 0 | 0 | 0 |
| 07/08/2019 |
3.06
|
195,280 | 3.12 | 3.16 | 3.06 | 0 | 0 | 0 |
| 06/08/2019 |
3.12
|
691,000 | 3.14 | 3.15 | 3.05 | 6,100 | 1,000 | 0.0 |
| 05/08/2019 |
3.14
|
362,090 | 3.05 | 3.14 | 3.03 | 10 | 0 | 0.0 |
| 02/08/2019 |
3.05
|
49,500 | 3.06 | 3.10 | 3.03 | 4,000 | 0 | 0.0 |
| 01/08/2019 |
3.06
|
88,870 | 3.08 | 3.13 | 3.05 | 0 | 0 | 0 |
| 31/07/2019 |
3.08
|
211,080 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 30/07/2019 |
3.14
|
152,240 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 29/07/2019 |
3.14
|
216,290 | 3.00 | 3.15 | 3.00 | 200 | 0 | 0.0 |
| 26/07/2019 |
3.00
|
134,500 | 3.12 | 3.14 | 3.00 | 500 | 0 | 0.0 |
| 25/07/2019 |
3.12
|
119,260 | 3.14 | 3.19 | 3.12 | 20,100 | 0 | 0.1 |
| 24/07/2019 |
3.14
|
184,040 | 3.14 | 3.16 | 3.10 | 300 | 0 | 0.0 |
| 23/07/2019 |
3.14
|
183,730 | 3.10 | 3.15 | 3.11 | 0 | 0 | 0 |
| 22/07/2019 |
3.10
|
349,820 | 3.00 | 3.12 | 3.00 | 300 | 0 | 0.0 |
| 19/07/2019 |
3.00
|
515,490 | 3.07 | 3.12 | 3.00 | 0 | 0 | 0 |
| 18/07/2019 |
3.07
|
219,570 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 17/07/2019 |
3.14
|
334,380 | 3.05 | 3.19 | 3.07 | 6,500 | 0 | 0.0 |
| 16/07/2019 |
3.05
|
527,450 | 3.23 | 3.25 | 3.05 | 0 | 33,000 | -0.1 |
| 15/07/2019 |
3.23
|
426,360 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
| 12/07/2019 |
3.32
|
379,440 | 3.42 | 3.47 | 3.32 | 0 | 40,000 | -0.1 |
| 11/07/2019 |
3.42
|
948,880 | 3.32 | 3.50 | 3.33 | 1,000 | 1,000 | -0 |
| 10/07/2019 |
3.32
|
500,930 | 3.19 | 3.38 | 3.19 | 38,000 | 0 | 0.1 |
| 09/07/2019 |
3.19
|
245,020 | 3.16 | 3.22 | 3.13 | 0 | 0 | 0 |
| 08/07/2019 |
3.16
|
409,300 | 3.16 | 3.26 | 3.15 | 3,500 | 0 | 0.0 |
| 05/07/2019 |
3.16
|
491,620 | 3.06 | 3.23 | 3.05 | 30 | 0 | 0.0 |
| 04/07/2019 |
3.06
|
216,730 | 3.02 | 3.09 | 2.99 | 0 | 0 | 0 |
| 03/07/2019 |
3.02
|
82,820 | 2.99 | 3.02 | 2.99 | 0 | 0 | 0 |
| 02/07/2019 |
2.99
|
201,490 | 3.03 | 3.08 | 2.99 | 0 | 0 | 0 |
| 01/07/2019 |
3.03
|
172,320 | 3.04 | 3.07 | 2.99 | 0 | 0 | 0 |
| 28/06/2019 |
3.04
|
35,080 | 3.04 | 3.11 | 3.00 | 20 | 0 | 0 |
| 27/06/2019 |
3.04
|
114,710 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
| 26/06/2019 |
3.05
|
115,900 | 3.05 | 3.08 | 3.00 | 850 | 0 | 0.0 |
| 25/06/2019 |
3.05
|
148,930 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 24/06/2019 |
3.05
|
107,240 | 3.04 | 3.09 | 3.02 | 510 | 0 | 0.0 |
| 21/06/2019 |
3.04
|
212,330 | 3.10 | 3.19 | 3.03 | 2,000 | 0 | 0.0 |
| 20/06/2019 |
3.10
|
30,750 | 3.10 | 3.12 | 3.05 | 100 | 0 | 0.0 |
| 19/06/2019 |
3.10
|
204,200 | 3.13 | 3.20 | 3.10 | 2,000 | 0 | 0.0 |
| 18/06/2019 |
3.13
|
338,680 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/06/2019 |
3.10
|
561,730 | 3.03 | 3.21 | 3.00 | 0 | 0 | 0 |
| 14/06/2019 |
3.03
|
93,350 | 3.03 | 3.05 | 2.96 | 0 | 0 | 0 |
| 13/06/2019 |
3.03
|
279,090 | 2.87 | 3.07 | 2.88 | 0 | 0 | 0 |
| 12/06/2019 |
2.87
|
17,220 | 2.87 | 2.88 | 2.85 | 0 | 0 | 0 |
| 11/06/2019 |
2.87
|
82,250 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
| 10/06/2019 |
2.86
|
42,910 | 2.87 | 2.88 | 2.86 | 2,000 | 0 | 0.0 |
| 07/06/2019 |
2.87
|
69,560 | 2.87 | 2.89 | 2.86 | 0 | 1,900 | -0.0 |
| 06/06/2019 |
2.87
|
107,610 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 |
| 05/06/2019 |
2.83
|
135,220 | 2.87 | 2.94 | 2.83 | 40 | 0 | 0.0 |
| 04/06/2019 |
2.87
|
159,230 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
| 03/06/2019 |
2.97
|
94,270 | 2.97 | 2.99 | 2.91 | 0 | 0 | 0 |
| 31/05/2019 |
2.97
|
77,400 | 2.97 | 3.01 | 2.92 | 0 | 0 | 0 |
| 30/05/2019 |
2.97
|
251,590 | 3.09 | 3.09 | 2.96 | 0 | 0 | 0 |