| 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) |
5.30 | 9.69% | 3,200 | 0 | 0 |
54.70
63
60
|
|
2 tháng
(2026-01-19) |
11.50 | 23.71% | 425,800 | 0 | 0 |
46.10
63
60
|
|
3 tháng
(2025-12-18) |
37 | 160.87% | 562,700 | 0 | 0 |
23
63
60
|
|
6 tháng
(2025-09-19) |
27 | 81.82% | 579,100 | -800 | -0.0 |
23
63
60
|
|
12 tháng
(2025-03-24) |
33.12 | 123.25% | 1,985,400 | -800 | -0.0 |
16.76
63
60
|
|
24 tháng
(2024-03-28) |
31.28 | 108.90% | 3,902,372 | 0 | -0 |
16.76
63
60
|
|
36 tháng
(2023-04-03) |
46.32 | 338.52% | 8,353,317 | -300 | -0.0 |
12.16
63
60
|
|
60 tháng
(2021-04-13) |
53.03 | 760.51% | 10,442,045 | -209 | -0.0 |
6.75
63
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2019 |
4.61
|
8,100 | 5.09 | 5.30 | 4.61 | 0 | 8,000 | -0.1 |
| 15/10/2019 |
5.09
|
8,000 | 5.30 | 5.30 | 5.09 | 0 | 1,200 | -0.0 |
| 14/10/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/10/2019 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 1,200 | -0.0 |
| 10/10/2019 |
5.30
|
100 | 4.82 | 5.30 | 5.30 | 100 | 0 | 0.0 |
| 09/10/2019 |
4.82
|
100 | 5.23 | 5.23 | 4.82 | 0 | 0 | 0 |
| 08/10/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 07/10/2019 |
5.23
|
6,600 | 5.50 | 5.50 | 5.23 | 0 | 0 | 0 |
| 04/10/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/10/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/10/2019 |
5.50
|
3,200 | 5.30 | 5.78 | 5.50 | 2,700 | 0 | 0.0 |
| 01/10/2019 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/09/2019 |
5.30
|
10,100 | 5.37 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 23/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 18/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 16/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 13/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 12/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 11/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 10/09/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 09/09/2019 |
5.37
|
100 | 5.78 | 5.78 | 5.37 | 0 | 0 | 0 |
| 06/09/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 05/09/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 04/09/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 03/09/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 30/08/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 29/08/2019 |
5.78
|
100 | 5.30 | 5.78 | 5.78 | 0 | 0 | 0 |
| 28/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/08/2019 |
5.30
|
100 | 4.82 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/08/2019 |
4.82
|
300 | 5.16 | 5.16 | 4.82 | 0 | 0 | 0 |
| 21/08/2019 |
5.16
|
200 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 20/08/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/08/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/08/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 09/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 08/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 07/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/08/2019 |
5.16
|
400 | 5.64 | 5.85 | 5.16 | 0 | 0 | 0 |
| 05/08/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 02/08/2019 |
5.16
|
100 | 4.75 | 5.16 | 5.16 | 0 | 0 | 0 |
| 01/08/2019 |
4.75
|
300 | 5.02 | 5.50 | 4.75 | 100 | 0 | 0.0 |
| 31/07/2019 |
5.02
|
100 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
| 30/07/2019 |
5.50
|
100 | 6.06 | 6.06 | 5.50 | 0 | 0 | 0 |
| 29/07/2019 |
6.06
|
400 | 5.50 | 6.06 | 4.95 | 100 | 0 | 0.0 |
| 26/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/07/2019 |
5.50
|
400 | 6.06 | 6.61 | 5.50 | 100 | 0 | 0.0 |
| 24/07/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 23/07/2019 |
6.06
|
100 | 5.50 | 6.06 | 6.06 | 100 | 0 | 0.0 |
| 22/07/2019 |
5.50
|
200 | 5.78 | 6.33 | 5.50 | 100 | 0 | 0.0 |
| 19/07/2019 |
5.78
|
100 | 5.30 | 5.78 | 5.78 | 100 | 0 | 0.0 |
| 18/07/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/07/2019 |
5.30
|
3,500 | 5.78 | 6.33 | 5.30 | 0 | 3,000 | -0.0 |
| 16/07/2019 |
5.78
|
100 | 5.30 | 5.78 | 5.78 | 100 | 0 | 0.0 |
| 15/07/2019 |
5.30
|
100 | 4.82 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/07/2019 |
4.82
|
200 | 5.02 | 5.50 | 4.82 | 100 | 0 | 0.0 |
| 11/07/2019 |
5.02
|
3,200 | 5.50 | 6.06 | 5.02 | 0 | 3,000 | -0.0 |
| 10/07/2019 |
5.50
|
100 | 5.02 | 5.50 | 5.50 | 100 | 0 | 0.0 |
| 09/07/2019 |
5.02
|
200 | 5.44 | 5.92 | 5.02 | 100 | 0 | 0.0 |
| 08/07/2019 |
5.44
|
200 | 5.64 | 6.19 | 5.44 | 100 | 0 | 0.0 |
| 05/07/2019 |
5.64
|
2,100 | 6.19 | 6.81 | 5.64 | 100 | 0 | 0.0 |
| 04/07/2019 |
6.19
|
2,100 | 6.81 | 7.43 | 6.19 | 100 | 0 | 0.0 |
| 03/07/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 02/07/2019 |
6.81
|
11,000 | 7.57 | 7.57 | 6.81 | 0 | 10,000 | -0.1 |
| 01/07/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 28/06/2019 |
7.57
|
400 | 8.26 | 9.08 | 7.57 | 100 | 0 | 0.0 |
| 27/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/06/2019 |
8.26
|
167 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0 |
| 14/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 10/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/06/2019 |
8.88
|
100 | 8.12 | 8.88 | 8.88 | 100 | 0 | 0.0 |
| 06/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 31/05/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/05/2019 |
8.12
|
100 | 7.50 | 8.12 | 8.12 | 100 | 0 | 0.0 |
| 29/05/2019 |
7.50
|
18,900 | 7.50 | 7.50 | 7.36 | 0 | 10,700 | -0.1 |