| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 3.30% | 163,200 | -1,200 | -0.0 |
17.70
19.20
19.20
|
|
2 tháng
(2026-03-05) |
-0.90 | -4.57% | 349,300 | -900 | -0.0 |
17.70
19.70
19.20
|
|
3 tháng
(2026-02-03) |
-1.60 | -7.84% | 502,900 | -1,700 | -0.0 |
17.70
20.40
19.20
|
|
6 tháng
(2025-11-05) |
0.10 | 0.53% | 1,137,500 | -9,600 | -0.2 |
16
20.50
19.20
|
|
12 tháng
(2025-05-09) |
10.20 | 118.60% | 3,288,500 | -9,000 | -0.1 |
8.40
20.50
19.20
|
|
24 tháng
(2024-05-14) |
11.70 | 164.79% | 4,814,699 | -14,418 | -0.2 |
6.20
20.50
19.20
|
|
36 tháng
(2023-05-22) |
14.32 | 319.25% | 8,394,467 | -94,558 | -0.7 |
4.30
20.50
19.20
|
|
60 tháng
(2021-05-31) |
12.15 | 182.74% | 17,581,909 | -273,900 | -2.2 |
3.93
20.50
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/11/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/11/2019 |
5.03
|
3,020 | 5.43 | 5.43 | 4.89 | 0 | 0 | 0 |
| 25/11/2019 |
5.43
|
100 | 4.96 | 5.43 | 5.43 | 0 | 0 | 0 |
| 22/11/2019 |
4.96
|
700 | 5.37 | 5.37 | 4.96 | 0 | 0 | 0 |
| 21/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/11/2019 |
5.37
|
2,038 | 5.16 | 5.37 | 4.69 | 0 | 0 | 0 |
| 18/11/2019 |
5.16
|
100 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 15/11/2019 |
5.64
|
500 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 14/11/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/11/2019 |
5.16
|
400 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 |
| 12/11/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/11/2019 |
5.70
|
40 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/11/2019 |
5.70
|
1,214 | 5.77 | 5.77 | 5.23 | 0 | 0 | 0 |
| 07/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 06/11/2019 |
5.77
|
72 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 31/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 29/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 28/10/2019 |
5.77
|
4,600 | 5.98 | 5.98 | 5.43 | 0 | 0 | 0 |
| 25/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 23/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 22/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 21/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 18/10/2019 |
5.98
|
100 | 5.57 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/10/2019 |
5.57
|
3,000 | 5.91 | 5.91 | 5.37 | 200 | 0 | 0.0 |
| 16/10/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 15/10/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/10/2019 |
5.91
|
100 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 11/10/2019 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 10/10/2019 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 100 | 0 | 0.0 |
| 09/10/2019 |
6.11
|
800 | 5.77 | 6.11 | 5.23 | 0 | 0 | 0 |
| 08/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 07/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 03/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/09/2019 |
5.77
|
2,640 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
| 27/09/2019 |
5.57
|
514 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/09/2019 |
5.57
|
900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/09/2019 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 23/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 20/09/2019 |
5.57
|
530 | 5.70 | 6.11 | 5.57 | 0 | 0 | 0 |
| 19/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2019 |
5.70
|
100 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/09/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 13/09/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 12/09/2019 |
5.43
|
200 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 |
| 11/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/09/2019 |
5.64
|
72 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 06/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/09/2019 |
5.64
|
100 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 |
| 04/09/2019 |
5.77
|
351 | 5.64 | 5.77 | 5.50 | 0 | 0 | 0 |
| 03/09/2019 |
5.64
|
100 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
| 30/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 29/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 28/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 27/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 26/08/2019 |
5.84
|
100 | 5.43 | 5.84 | 5.84 | 0 | 0 | 0 |
| 23/08/2019 |
5.43
|
1,000 | 5.57 | 5.57 | 5.43 | 0 | 0 | 0 |
| 22/08/2019 |
5.57
|
100 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
| 21/08/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 20/08/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 19/08/2019 |
5.91
|
1,288 | 6.04 | 6.04 | 5.64 | 0 | 0 | 0 |
| 16/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 15/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 14/08/2019 |
6.04
|
11,800 | 5.70 | 6.11 | 5.77 | 11,600 | 0 | 0.1 |
| 13/08/2019 |
5.70
|
17,000 | 5.77 | 5.77 | 5.37 | 16,400 | 0 | 0.1 |
| 12/08/2019 |
5.77
|
400 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
| 09/08/2019 |
5.57
|
2,350 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 |
| 08/08/2019 |
5.64
|
1,270 | 5.70 | 5.84 | 5.16 | 0 | 0 | 0 |
| 07/08/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/08/2019 |
5.70
|
200 | 5.57 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2019 |
5.57
|
8,400 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 |
| 02/08/2019 |
5.70
|
110 | 5.84 | 5.84 | 5.70 | 0 | 0 | 0 |
| 01/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 31/07/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 30/07/2019 |
5.84
|
70 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 29/07/2019 |
5.84
|
300 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
| 26/07/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 25/07/2019 |
6.04
|
100 | 5.77 | 6.04 | 6.04 | 0 | 0 | 0 |
| 24/07/2019 |
5.77
|
2,100 | 5.77 | 6.04 | 5.77 | 0 | 0 | 0 |
| 23/07/2019 |
5.77
|
5,900 | 5.64 | 6.11 | 5.64 | 3,200 | 0 | 0.0 |
| 22/07/2019 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/07/2019 |
5.64
|
910 | 5.84 | 5.84 | 5.43 | 0 | 0 | 0 |
| 18/07/2019 |
5.84
|
600 | 5.77 | 5.84 | 5.30 | 0 | 0 | 0 |
| 17/07/2019 |
5.77
|
90 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 16/07/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 15/07/2019 |
5.77
|
68 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 12/07/2019 |
5.77
|
2,600 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 |
| 11/07/2019 |
5.84
|
1,200 | 5.84 | 5.98 | 5.57 | 0 | 300 | -0.0 |