| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 3.85% | 4,300 | 900 | 0.0 |
18.10
18.90
18.90
|
|
2 tháng
(2026-03-02) |
1.85 | 10.83% | 23,700 | 800 | -0.0 |
17.05
20
18.90
|
|
3 tháng
(2026-02-02) |
1.10 | 6.21% | 27,900 | -200 | -0.0 |
16.96
20
18.90
|
|
6 tháng
(2025-11-03) |
1.01 | 5.66% | 73,400 | -3,600 | -0.1 |
16.40
20.11
18.90
|
|
12 tháng
(2025-05-06) |
0.36 | 1.96% | 178,500 | 5,100 | 0.1 |
16.40
21.22
18.90
|
|
24 tháng
(2024-05-13) |
4.55 | 31.73% | 816,753 | 182,200 | 3.1 |
13.24
21.22
18.90
|
|
36 tháng
(2023-05-17) |
8.74 | 85.96% | 1,482,965 | 386,800 | 6.4 |
10.16
21.22
18.90
|
|
60 tháng
(2021-05-27) |
11.90 | 170.16% | 10,609,317 | 630,000 | 10.0 |
6.93
21.22
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/11/2019 |
8.13
|
300 | 7.45 | 8.13 | 7.34 | 0 | 0 | 0 |
| 26/11/2019 |
7.45
|
551 | 6.82 | 7.45 | 6.26 | 0 | 0 | 0 |
| 25/11/2019 |
6.82
|
37 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 22/11/2019 |
6.82
|
302 | 7.56 | 8.25 | 6.82 | 0 | 0 | 0 |
| 21/11/2019 |
7.56
|
100 | 6.94 | 7.56 | 7.56 | 0 | 0 | 0 |
| 20/11/2019 |
6.94
|
1,100 | 7.51 | 7.96 | 6.94 | 0 | 0 | 0 |
| 19/11/2019 |
7.51
|
335 | 6.88 | 7.51 | 7.34 | 0 | 0 | 0 |
| 18/11/2019 |
6.88
|
202 | 6.31 | 6.88 | 6.88 | 0 | 0 | 0 |
| 15/11/2019 |
6.31
|
200 | 6.88 | 7.51 | 6.31 | 0 | 0 | 0 |
| 14/11/2019 |
6.88
|
1,400 | 7.51 | 8.25 | 6.82 | 0 | 900 | -0.0 |
| 13/11/2019 |
7.51
|
200 | 6.88 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/11/2019 |
6.88
|
100 | 6.26 | 6.88 | 6.88 | 0 | 0 | 0 |
| 11/11/2019 |
6.26
|
5,635 | 5.69 | 6.26 | 5.69 | 1,000 | 0 | 0.0 |
| 08/11/2019 |
5.69
|
200 | 5.86 | 6.43 | 5.69 | 0 | 0 | 0 |
| 07/11/2019 |
5.86
|
100 | 6.43 | 6.43 | 5.86 | 0 | 0 | 0 |
| 06/11/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 05/11/2019 |
6.43
|
410 | 7.11 | 7.11 | 6.43 | 0 | 0 | 0 |
| 04/11/2019 |
7.11
|
400 | 7.79 | 7.79 | 7.11 | 0 | 0 | 0 |
| 01/11/2019 |
7.79
|
500 | 8.64 | 8.64 | 7.79 | 0 | 0 | 0 |
| 31/10/2019 |
8.64
|
200 | 9.55 | 9.55 | 8.64 | 0 | 0 | 0 |
| 30/10/2019 |
9.55
|
5,000 | 10.52 | 11.37 | 9.50 | 4,800 | 0 | 0.1 |
| 29/10/2019 |
10.52
|
100 | 11.66 | 11.66 | 10.52 | 0 | 0 | 0 |
| 28/10/2019 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
| 25/10/2019 |
11.66
|
2,110 | 10.75 | 11.66 | 9.73 | 0 | 0 | 0 |
| 24/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 23/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 22/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 21/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 18/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 17/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 16/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 15/10/2019 |
10.75
|
145 | 9.84 | 10.75 | 10.75 | 0 | 0 | 0 |
| 14/10/2019 |
9.84
|
400 | 9.04 | 9.84 | 8.19 | 0 | 0 | 0 |
| 11/10/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/10/2019 |
9.04
|
2 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/10/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 08/10/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 07/10/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 04/10/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 03/10/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 02/10/2019 |
9.04
|
100 | 10.01 | 10.01 | 9.04 | 0 | 0 | 0 |
| 01/10/2019 |
10.01
|
1,000 | 11.09 | 11.09 | 10.01 | 0 | 0 | 0 |
| 30/09/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 27/09/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 26/09/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 25/09/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 24/09/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 23/09/2019 |
11.09
|
300 | 11.37 | 11.37 | 10.24 | 0 | 0 | 0 |
| 20/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 19/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 18/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 17/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 16/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 13/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 12/09/2019 |
11.37
|
200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 11/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 10/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 09/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 06/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 05/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 04/09/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 03/09/2019 |
11.37
|
200 | 10.52 | 11.37 | 11.37 | 0 | 0 | 0 |
| 30/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 29/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 28/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 27/08/2019 |
10.52
|
10 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 26/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 23/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 22/08/2019 |
10.52
|
600 | 9.78 | 10.52 | 8.82 | 0 | 0 | 0 |
| 21/08/2019 |
9.78
|
200 | 8.99 | 9.78 | 9.78 | 0 | 0 | 0 |
| 20/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 13/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 12/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 05/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 31/07/2019 |
8.99
|
100 | 8.25 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 26/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 25/07/2019 |
8.25
|
300 | 8.70 | 8.70 | 8.25 | 0 | 0 | 0 |
| 24/07/2019 |
8.70
|
100 | 8.19 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/07/2019 |
8.19
|
100 | 7.62 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/07/2019 |
7.62
|
300 | 7.05 | 7.62 | 7.11 | 0 | 0 | 0 |
| 15/07/2019 |
7.05
|
500 | 6.48 | 7.05 | 6.54 | 0 | 0 | 0 |
| 12/07/2019 |
6.48
|
100 | 5.97 | 6.48 | 6.48 | 0 | 0 | 0 |
| 11/07/2019 |
5.97
|
126 | 5.46 | 5.97 | 5.97 | 0 | 0 | 0 |