| 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) |
-0.10 | -1.96% | 124,100 | 0 | 0 |
4.50
5.30
4.80
|
|
2 tháng
(2026-01-19) |
-0.60 | -10.71% | 459,900 | -300 | -0.0 |
4.50
5.60
4.80
|
|
3 tháng
(2025-12-18) |
-1 | -16.67% | 605,200 | -600 | -0.0 |
4.50
6
4.80
|
|
6 tháng
(2025-09-19) |
-1 | -16.67% | 1,125,700 | -700 | -0.0 |
4.50
6.20
4.80
|
|
12 tháng
(2025-03-24) |
-1.73 | -25.68% | 2,833,500 | -19,900 | -0.1 |
4.50
6.73
4.80
|
|
24 tháng
(2024-03-28) |
-1.78 | -26.22% | 6,381,110 | -19,900 | -0.1 |
4.50
9.55
4.80
|
|
36 tháng
(2023-04-03) |
-1.46 | -22.62% | 9,372,622 | -90,383 | -0.7 |
4.50
9.55
4.80
|
|
60 tháng
(2021-04-13) |
-3.13 | -38.50% | 43,153,582 | -21,285 | 1.1 |
4.50
20.94
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2019 |
6.94
|
10,001 | 7.01 | 7.01 | 6.94 | 2,300 | 0 | 0.0 |
| 15/10/2019 |
7.01
|
7,400 | 7.01 | 7.07 | 7.01 | 6,700 | 1,200 | 0.1 |
| 14/10/2019 |
7.01
|
7,000 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 |
| 11/10/2019 |
7.01
|
200 | 6.94 | 7.07 | 7.01 | 100 | 0 | 0.0 |
| 10/10/2019 |
6.94
|
7,900 | 7.01 | 7.01 | 6.94 | 6,100 | 0 | 0.1 |
| 09/10/2019 |
7.01
|
10,700 | 7.01 | 7.01 | 7.01 | 4,600 | 0 | 0.1 |
| 08/10/2019 |
7.01
|
1,270 | 7.01 | 7.07 | 7.01 | 1,000 | 0 | 0.0 |
| 07/10/2019 |
7.01
|
8,532 | 7.13 | 7.13 | 7.01 | 8,300 | 0 | 0.1 |
| 04/10/2019 |
7.13
|
600 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
| 03/10/2019 |
7.13
|
538 | 7.01 | 7.19 | 7.01 | 0 | 0 | 0 |
| 02/10/2019 |
7.01
|
3,502 | 7.07 | 7.13 | 7.01 | 3,400 | 0 | 0.0 |
| 01/10/2019 |
7.07
|
7,700 | 7.13 | 7.13 | 7.01 | 6,500 | 0 | 0.1 |
| 30/09/2019 |
7.13
|
5,822 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 |
| 27/09/2019 |
7.25
|
17,000 | 7.07 | 7.25 | 7.07 | 3,600 | 0 | 0.0 |
| 26/09/2019 |
7.07
|
5,310 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 25/09/2019 |
7.07
|
300 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
| 24/09/2019 |
7.13
|
4,360 | 7.13 | 7.13 | 7.01 | 3,400 | 0 | 0.0 |
| 23/09/2019 |
7.13
|
13,940 | 7.01 | 7.13 | 7.01 | 7,100 | 0 | 0.1 |
| 20/09/2019 |
7.01
|
15,200 | 7.01 | 7.07 | 7.01 | 8,600 | 0 | 0.1 |
| 19/09/2019 |
7.01
|
10,000 | 7.01 | 7.07 | 7.01 | 1,400 | 0 | 0.0 |
| 18/09/2019 |
7.01
|
240 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
| 17/09/2019 |
7.13
|
12,380 | 7.01 | 7.19 | 7.13 | 5,800 | 0 | 0.1 |
| 16/09/2019 |
7.01
|
9,476 | 6.94 | 7.13 | 7.01 | 0 | 0 | 0 |
| 13/09/2019 |
6.94
|
14,940 | 7.01 | 7.07 | 6.88 | 10 | 0 | 0.0 |
| 12/09/2019 |
7.01
|
400 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 11/09/2019 |
7.07
|
5,425 | 6.94 | 7.07 | 6.94 | 0 | 0 | 0 |
| 10/09/2019 |
6.94
|
2,410 | 7.13 | 7.13 | 6.94 | 10 | 0 | 0.0 |
| 09/09/2019 |
7.13
|
7,500 | 7.01 | 7.32 | 6.94 | 0 | 0 | 0 |
| 06/09/2019 |
7.01
|
6,700 | 7.07 | 7.07 | 7.01 | 6,000 | 0 | 0.1 |
| 05/09/2019 |
7.07
|
6,012 | 7.01 | 7.07 | 6.94 | 0 | 0 | 0 |
| 04/09/2019 |
7.01
|
5,212 | 6.94 | 7.01 | 6.82 | 0 | 0 | 0 |
| 03/09/2019 |
6.94
|
7,435 | 7.01 | 7.19 | 6.94 | 3,500 | 0 | 0.0 |
| 30/08/2019 |
7.01
|
910 | 7.01 | 7.19 | 7.01 | 100 | 0 | 0.0 |
| 29/08/2019 |
7.01
|
20,500 | 7.01 | 7.01 | 6.94 | 10,000 | 0 | 0.1 |
| 28/08/2019 |
7.01
|
6,700 | 6.94 | 7.07 | 7.01 | 0 | 0 | 0 |
| 27/08/2019 |
6.94
|
31,485 | 7.07 | 7.07 | 6.94 | 12,000 | 0 | 0.1 |
| 26/08/2019 |
7.07
|
30,600 | 7.07 | 7.07 | 6.88 | 10,300 | 0 | 0.1 |
| 23/08/2019 |
7.07
|
18,000 | 7.13 | 7.13 | 6.94 | 11,200 | 0 | 0.1 |
| 22/08/2019 |
7.13
|
2,630 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 |
| 21/08/2019 |
7.19
|
9,337 | 7.07 | 7.19 | 7.07 | 6,400 | 0 | 0.1 |
| 20/08/2019 |
7.07
|
6,200 | 6.94 | 7.19 | 7.07 | 0 | 0 | 0 |
| 19/08/2019 |
6.94
|
27,360 | 7.13 | 7.32 | 6.94 | 7,200 | 0 | 0.1 |
| 16/08/2019 |
7.13
|
3,850 | 7.13 | 7.25 | 7.07 | 0 | 0 | 0 |
| 15/08/2019 |
7.13
|
31,650 | 7.13 | 7.13 | 6.94 | 19,700 | 0 | 0.2 |
| 14/08/2019 |
7.13
|
22,720 | 7.25 | 7.25 | 6.94 | 0 | 0 | 0 |
| 13/08/2019 |
7.25
|
70,340 | 7.07 | 7.25 | 6.82 | 52,800 | 0 | 0.6 |
| 12/08/2019 |
7.07
|
78,430 | 7.25 | 7.25 | 6.82 | 11,300 | 0 | 0.1 |
| 09/08/2019 |
7.25
|
8,750 | 7.19 | 7.25 | 7.01 | 4,700 | 0 | 0.1 |
| 08/08/2019 |
7.19
|
47,872 | 7.13 | 7.19 | 6.70 | 6,400 | 6,000 | 0.0 |
| 07/08/2019 |
7.13
|
16,240 | 7.19 | 7.25 | 6.94 | 8,800 | 0 | 0.1 |
| 06/08/2019 |
7.19
|
8,800 | 7.32 | 7.32 | 7.01 | 0 | 0 | 0 |
| 05/08/2019 |
7.32
|
6,760 | 7.38 | 7.69 | 7.01 | 0 | 0 | 0 |
| 02/08/2019 |
7.38
|
5,800 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
| 01/08/2019 |
7.44
|
12,310 | 7.56 | 7.63 | 7.32 | 10 | 0 | 0.0 |
| 31/07/2019 |
7.56
|
10,820 | 7.81 | 7.81 | 7.38 | 0 | 0 | 0 |
| 30/07/2019 |
7.81
|
15,120 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 |
| 29/07/2019 |
8.00
|
1,400 | 8.06 | 8.06 | 8.00 | 0 | 0 | 0 |
| 26/07/2019 |
8.06
|
5,200 | 8.00 | 8.06 | 7.94 | 0 | 0 | 0 |
| 25/07/2019 |
8.00
|
38,600 | 7.94 | 8.00 | 7.75 | 600 | 0 | 0.0 |
| 24/07/2019 |
7.94
|
14,450 | 7.87 | 8.31 | 7.81 | 0 | 0 | 0 |
| 23/07/2019 |
7.87
|
23,900 | 8.31 | 8.31 | 7.50 | 0 | 0 | 0 |
| 22/07/2019 |
8.31
|
1,070 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 |
| 19/07/2019 |
8.31
|
101,300 | 8.43 | 8.49 | 8.25 | 0 | 0 | 0 |
| 18/07/2019 |
8.43
|
5,720 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 17/07/2019 |
8.49
|
1,108 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 16/07/2019 |
8.43
|
10,400 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
| 15/07/2019 |
8.49
|
3,600 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
| 12/07/2019 |
8.49
|
3,350 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 11/07/2019 |
8.56
|
4,500 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 |
| 10/07/2019 |
8.62
|
700 | 8.56 | 8.62 | 8.56 | 0 | 0 | 0 |
| 09/07/2019 |
8.56
|
3,500 | 8.56 | 8.81 | 8.49 | 0 | 0 | 0 |
| 08/07/2019 |
8.56
|
5,920 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 05/07/2019 |
8.56
|
2,800 | 8.56 | 8.62 | 8.49 | 0 | 0 | 0 |
| 04/07/2019 |
8.56
|
700 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 03/07/2019 |
8.56
|
3,420 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/07/2019 |
8.56
|
12,900 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 |
| 01/07/2019 |
8.62
|
12,550 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 28/06/2019 |
8.62
|
4,200 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 |
| 27/06/2019 |
8.62
|
27,200 | 8.74 | 8.74 | 8.49 | 0 | 0 | 0 |
| 26/06/2019 |
8.74
|
3,100 | 8.74 | 8.74 | 8.62 | 0 | 0 | 0 |
| 25/06/2019 |
8.74
|
5,980 | 8.68 | 8.74 | 8.74 | 0 | 0 | 0 |
| 24/06/2019 |
8.68
|
13,300 | 8.81 | 8.81 | 8.68 | 0 | 0 | 0 |
| 21/06/2019 |
8.81
|
45,300 | 8.87 | 8.99 | 8.74 | 0 | 0 | 0 |
| 20/06/2019 |
8.87
|
10,619 | 8.74 | 9.18 | 8.74 | 0 | 0 | 0 |
| 19/06/2019 |
8.74
|
18,400 | 8.74 | 8.74 | 8.68 | 0 | 0 | 0 |
| 18/06/2019 |
8.74
|
37,860 | 8.74 | 8.81 | 8.68 | 0 | 0 | 0 |
| 17/06/2019 |
8.74
|
19,800 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 |
| 14/06/2019 |
8.87
|
7,800 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
| 13/06/2019 |
8.99
|
40,900 | 9.18 | 9.55 | 8.99 | 0 | 0 | 0 |
| 12/06/2019 |
9.18
|
5,800 | 9.18 | 9.24 | 9.12 | 0 | 0 | 0 |
| 11/06/2019 |
9.18
|
33,055 | 9.43 | 9.43 | 9.18 | 0 | 0 | 0 |
| 10/06/2019 |
9.43
|
14,600 | 9.43 | 9.61 | 9.30 | 0 | 9,700 | -0.1 |
| 07/06/2019 |
9.43
|
10,920 | 9.43 | 9.43 | 9.30 | 0 | 0 | 0 |
| 06/06/2019 |
9.43
|
26,022 | 9.61 | 9.67 | 9.43 | 0 | 0 | 0 |
| 05/06/2019 |
9.61
|
29,100 | 9.49 | 9.67 | 9.49 | 0 | 0 | 0 |
| 04/06/2019 |
9.49
|
70,945 | 9.12 | 9.49 | 9.12 | 0 | 0 | 0 |
| 03/06/2019 |
9.12
|
4,400 | 9.05 | 9.12 | 8.99 | 0 | 0 | 0 |
| 31/05/2019 |
9.05
|
4,000 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 |
| 30/05/2019 |
9.05
|
4,103 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 |
| 29/05/2019 |
9.05
|
3,600 | 9.18 | 9.18 | 9.05 | 0 | 0 | 0 |