| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.20 | 1.80% | 140,600 | -6,000 | 0 |
10
11.80
11.30
|
|
2 tháng
(2026-03-02) |
3.30 | 41.25% | 1,732,500 | -70,600 | -0.7 |
8
12.50
11.30
|
|
3 tháng
(2026-01-30) |
2.30 | 25.56% | 2,388,000 | -99,800 | -0.9 |
7.70
12.50
11.30
|
|
6 tháng
(2025-11-03) |
6 | 113.21% | 5,380,200 | -120,500 | -1.0 |
5.30
12.50
11.30
|
|
12 tháng
(2025-05-05) |
6.20 | 121.57% | 6,396,500 | -170,100 | -1.2 |
5
12.50
11.30
|
|
24 tháng
(2024-05-10) |
4.80 | 73.85% | 15,560,573 | -149,452 | -1.0 |
4.70
12.50
11.30
|
|
36 tháng
(2023-05-16) |
6.30 | 126% | 17,894,364 | -290,962 | -1.8 |
4.70
12.50
11.30
|
|
60 tháng
(2021-05-26) |
5.62 | 98.83% | 36,178,483 | -292,113 | -2.0 |
4.70
12.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
2.99
|
3,600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 27/11/2019 |
2.99
|
61,920 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 |
| 26/11/2019 |
2.99
|
5,700 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 25/11/2019 |
2.99
|
4,475 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 22/11/2019 |
3.07
|
6,600 | 3.07 | 3.07 | 2.99 | 0 | 300 | -0.0 |
| 21/11/2019 |
3.07
|
900 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 20/11/2019 |
3.07
|
1,000 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 19/11/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 18/11/2019 |
3.14
|
25,500 | 2.99 | 3.14 | 2.92 | 600 | 6,000 | -0.0 |
| 15/11/2019 |
2.99
|
38,900 | 2.99 | 3.29 | 2.92 | 300 | 6,900 | -0.0 |
| 14/11/2019 |
2.99
|
45,900 | 2.92 | 2.99 | 2.84 | 300 | 37,800 | -0.1 |
| 13/11/2019 |
2.92
|
11,100 | 2.92 | 2.99 | 2.84 | 200 | 5,000 | -0.0 |
| 12/11/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 11/11/2019 |
2.92
|
2,600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 08/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/11/2019 |
2.99
|
30 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/11/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 05/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 04/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 01/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 31/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 30/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/10/2019 |
2.99
|
5,420 | 2.99 | 2.99 | 2.92 | 0 | 400 | -0.0 |
| 28/10/2019 |
2.99
|
8,100 | 2.92 | 2.99 | 2.92 | 1,100 | 100 | 0.0 |
| 25/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 24/10/2019 |
2.92
|
2,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 23/10/2019 |
2.92
|
100 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 22/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 18/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 17/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 16/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 15/10/2019 |
2.99
|
3,014 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 14/10/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 11/10/2019 |
2.99
|
1,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 10/10/2019 |
3.07
|
49 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 09/10/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 08/10/2019 |
3.07
|
2,200 | 2.99 | 3.07 | 2.77 | 100 | 0 | 0.0 |
| 07/10/2019 |
2.99
|
3,900 | 2.92 | 3.14 | 2.84 | 2,100 | 0 | 0.0 |
| 04/10/2019 |
2.92
|
100 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
| 03/10/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 02/10/2019 |
3.07
|
1,200 | 2.92 | 3.14 | 3.07 | 0 | 500 | -0.0 |
| 01/10/2019 |
2.92
|
330 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 30/09/2019 |
2.99
|
5,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 27/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/09/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 25/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 24/09/2019 |
2.99
|
1,000 | 3.07 | 3.07 | 2.99 | 0 | 1,000 | -0.0 |
| 23/09/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/09/2019 |
3.07
|
323 | 2.99 | 3.07 | 2.84 | 200 | 0 | 0.0 |
| 19/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 18/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 17/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 16/09/2019 |
2.99
|
5,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 13/09/2019 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/09/2019 |
2.99
|
11,900 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 |
| 11/09/2019 |
2.92
|
200 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 10/09/2019 |
2.99
|
3,000 | 2.99 | 2.99 | 2.99 | 0 | 3,000 | -0.0 |
| 09/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/09/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 200 | -0.0 |
| 05/09/2019 |
2.99
|
3,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 04/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 03/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 30/08/2019 |
2.99
|
3,000 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/08/2019 |
2.92
|
100 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
| 28/08/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
| 27/08/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
| 26/08/2019 |
2.84
|
100 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 |
| 23/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 22/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/08/2019 |
2.99
|
10,000 | 3.07 | 3.07 | 2.99 | 0 | 10,000 | -0.0 |
| 20/08/2019 |
3.07
|
20,000 | 3.14 | 3.14 | 3.07 | 0 | 19,800 | -0.1 |
| 19/08/2019 |
3.14
|
220 | 2.92 | 3.14 | 3.14 | 0 | 0 | 0 |
| 16/08/2019 |
2.92
|
10 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 15/08/2019 |
2.92
|
400 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 14/08/2019 |
2.99
|
9,700 | 2.99 | 2.99 | 2.92 | 0 | 9,000 | -0.0 |
| 13/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/08/2019 |
2.99
|
600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/08/2019 |
2.99
|
5,110 | 2.92 | 3.07 | 2.99 | 0 | 0 | 0 |
| 06/08/2019 |
2.92
|
6,100 | 2.99 | 2.99 | 2.92 | 5,100 | 0 | 0.0 |
| 05/08/2019 |
2.99
|
600 | 2.92 | 2.99 | 2.99 | 400 | 0 | 0.0 |
| 02/08/2019 |
2.92
|
23,700 | 3.22 | 3.22 | 2.92 | 0 | 0 | 0 |
| 01/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 31/07/2019 |
3.22
|
900 | 3.07 | 3.22 | 3.22 | 0 | 0 | 0 |
| 30/07/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 29/07/2019 |
3.07
|
8,119 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
| 26/07/2019 |
3.14
|
800 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 25/07/2019 |
3.14
|
200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 24/07/2019 |
3.14
|
7,200 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 23/07/2019 |
3.37
|
49,000 | 3.29 | 3.37 | 2.99 | 0 | 0 | 0 |
| 22/07/2019 |
3.29
|
3,700 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
| 19/07/2019 |
3.52
|
59,914 | 3.59 | 3.81 | 3.29 | 10,500 | 0 | 0.0 |
| 18/07/2019 |
3.59
|
240 | 3.66 | 3.66 | 3.59 | 30 | 30 | 0 |
| 17/07/2019 |
3.66
|
1,072 | 3.59 | 3.66 | 3.66 | 0 | 0 | 0 |
| 16/07/2019 |
3.59
|
309 | 3.52 | 3.74 | 3.59 | 0 | 0 | 0 |
| 15/07/2019 |
3.52
|
400 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 12/07/2019 |
3.59
|
1,060 | 3.52 | 3.59 | 3.52 | 100 | 0 | 0.0 |
| 11/07/2019 |
3.52
|
1,100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |