| 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) |
0.70 | 23.33% | 3,600 | 0 | 0 |
3
3.70
3.70
|
|
2 tháng
(2026-01-19) |
0.30 | 8.82% | 4,400 | 0 | 0 |
3
3.70
3.70
|
|
3 tháng
(2025-12-18) |
0.50 | 15.62% | 9,000 | 0 | 0 |
3
3.70
3.70
|
|
6 tháng
(2025-09-19) |
0 | 0% | 24,000 | -2,500 | -0.0 |
3
4.20
3.70
|
|
12 tháng
(2025-03-24) |
-0.30 | -7.50% | 61,700 | -2,500 | -0.0 |
2.50
4.60
3.70
|
|
24 tháng
(2024-03-28) |
-2.30 | -38.33% | 122,153 | -2,500 | -0.0 |
2.50
6
3.70
|
|
36 tháng
(2023-04-03) |
1 | 37.04% | 1,175,556 | -215,200 | -1.0 |
2.40
11.60
3.70
|
|
60 tháng
(2021-04-13) |
-2 | -35.09% | 6,050,739 | -589,030 | -3.1 |
1.90
12.40
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/08/2019 |
8.50
|
6,030 | 8 | 8.50 | 8 | 6,000 | 0 | 0.0 |
| 29/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 28/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/08/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/08/2019 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 500 | 0 | 0.0 |
| 08/08/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 07/08/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 06/08/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 05/08/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 02/08/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 01/08/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 31/07/2019 |
6.84
|
47,100 | 6.45 | 6.84 | 6.40 | 46,770 | 5,000 | 0.3 |
| 30/07/2019 |
6.40
|
760 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/07/2019 |
6.65
|
25,990 | 6.66 | 6.66 | 6.65 | 25,350 | 4,010 | 0.1 |
| 26/07/2019 |
7.15
|
50 | 6.30 | 7.15 | 6.30 | 40 | 0 | 0.0 |
| 25/07/2019 |
6.70
|
30 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/07/2019 |
6.70
|
4,040 | 6.70 | 6.70 | 6.70 | 3,700 | 0 | 0.0 |
| 23/07/2019 |
6.27
|
3,050 | 6.20 | 6.27 | 6.20 | 3,050 | 0 | 0.0 |
| 22/07/2019 |
5.86
|
16,190 | 5.99 | 6.22 | 5.83 | 15,120 | 0 | 0.1 |
| 19/07/2019 |
5.82
|
2,010 | 6.14 | 6.12 | 5.82 | 0 | 0 | 0 |
| 18/07/2019 |
5.98
|
4,540 | 6.14 | 6.14 | 5.75 | 2,020 | 0 | 0.0 |
| 17/07/2019 |
5.76
|
50 | 5.76 | 6.40 | 5.76 | 0 | 0 | 0 |
| 16/07/2019 |
5.99
|
8,310 | 5.99 | 6 | 5.68 | 4,270 | 0 | 0.0 |
| 15/07/2019 |
5.68
|
15,070 | 5.37 | 6.42 | 5.64 | 11,100 | 0 | 0.1 |
| 12/07/2019 |
6
|
11,110 | 5.37 | 6 | 5.37 | 0 | 0 | 0 |
| 11/07/2019 |
5.75
|
3,490 | 5.75 | 5.75 | 5.75 | 10 | 0 | 0 |
| 10/07/2019 |
6.18
|
180 | 6.18 | 6.18 | 6.18 | 0 | 10 | -0.0 |
| 09/07/2019 |
6.64
|
150 | 6.64 | 6.64 | 6.64 | 0 | 10 | -0 |
| 08/07/2019 |
7.13
|
20 | 7.13 | 7.13 | 7.13 | 10 | 0 | 0.0 |
| 05/07/2019 |
7.66
|
10 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 04/07/2019 |
8.23
|
10 | 8.84 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/07/2019 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/07/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/07/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 19/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/06/2019 |
9.50
|
10 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 10/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 07/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 05/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 04/06/2019 |
8.98
|
10 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 03/06/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 31/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |