| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 0.70% | 2,833,300 | -1,600 | 0 |
14.20
14.80
14.40
|
|
2 tháng
(2026-04-20) |
-1.10 | -7.10% | 6,201,100 | 0 | 0 |
14.20
15.60
14.40
|
|
3 tháng
(2026-03-19) |
0.30 | 2.13% | 9,674,000 | -3,000 | -0.1 |
13.70
15.60
14.40
|
|
6 tháng
(2025-12-19) |
1.50 | 11.63% | 17,460,600 | -3,800 | -0.1 |
12.40
15.60
14.40
|
|
12 tháng
(2025-06-23) |
3.20 | 28.57% | 64,953,600 | -44,400 | -0.7 |
11.10
15.60
14.40
|
|
24 tháng
(2024-06-27) |
5.57 | 63.10% | 113,117,940 | -26,399 | -0.8 |
6.94
15.60
14.40
|
|
36 tháng
(2023-07-03) |
7.68 | 114.22% | 168,099,286 | -20,193 | -0.8 |
6.72
15.60
14.40
|
|
60 tháng
(2021-07-13) |
6.86 | 91.04% | 257,351,093 | 11,000 | -0.6 |
3.01
21.59
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/08/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 21/08/2019 |
3.17
|
3,000 | 3.61 | 3.61 | 3.17 | 0 | 0 | 0 |
| 20/08/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 19/08/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 16/08/2019 |
3.61
|
100 | 3.17 | 3.61 | 3.61 | 0 | 0 | 0 |
| 15/08/2019 |
3.17
|
1,000 | 3.36 | 3.36 | 3.17 | 0 | 0 | 0 |
| 14/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 12/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 06/08/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/08/2019 |
3.36
|
2,000 | 3.29 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/08/2019 |
3.29
|
2,000 | 3.23 | 3.29 | 3.17 | 0 | 0 | 0 |
| 01/08/2019 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 31/07/2019 |
3.23
|
2,000 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 30/07/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 29/07/2019 |
3.29
|
2,200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/07/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/07/2019 |
3.29
|
200 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
| 24/07/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 23/07/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 22/07/2019 |
3.42
|
100 | 3.86 | 3.86 | 3.42 | 0 | 0 | 0 |
| 19/07/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/07/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 17/07/2019 |
3.86
|
3,000 | 4.43 | 4.43 | 3.86 | 0 | 0 | 0 |
| 16/07/2019 |
4.43
|
100 | 3.99 | 4.43 | 4.43 | 0 | 0 | 0 |
| 15/07/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/07/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/07/2019 |
3.99
|
100 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/07/2019 |
3.80
|
100 | 3.42 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/07/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/07/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/07/2019 |
3.42
|
100 | 3.04 | 3.42 | 3.42 | 0 | 0 | 0 |
| 04/07/2019 |
3.04
|
300 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 03/07/2019 |
3.04
|
100 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 |
| 02/07/2019 |
3.17
|
1,000 | 2.98 | 3.17 | 2.91 | 0 | 0 | 0 |
| 01/07/2019 |
2.98
|
3,400 | 3.17 | 3.17 | 2.72 | 0 | 0 | 0 |
| 28/06/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 27/06/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 26/06/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 25/06/2019 |
3.17
|
1,900 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/06/2019 |
3.10
|
0 | 3.23 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/06/2019 |
3.23
|
200 | 3.17 | 3.23 | 2.91 | 0 | 0 | 0 |
| 20/06/2019 |
3.17
|
1,030 | 2.98 | 3.17 | 2.53 | 0 | 0 | 0 |
| 19/06/2019 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 18/06/2019 |
2.98
|
100 | 3.48 | 3.48 | 2.98 | 0 | 0 | 0 |
| 17/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 14/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 13/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 12/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 11/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 10/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 07/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 06/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 05/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 04/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 03/06/2019 |
3.48
|
100 | 3.36 | 3.48 | 3.48 | 0 | 0 | 0 |
| 31/05/2019 |
3.36
|
300 | 3.17 | 3.36 | 3.36 | 0 | 0 | 0 |
| 30/05/2019 |
3.17
|
300 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
| 29/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 24/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 23/05/2019 |
3.29
|
100 | 3.10 | 3.29 | 3.29 | 0 | 0 | 0 |
| 22/05/2019 |
3.10
|
16,300 | 3.61 | 3.61 | 3.10 | 0 | 0 | 0 |
| 21/05/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 20/05/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 17/05/2019 |
3.61
|
0 | 3.74 | 3.61 | 3.61 | 0 | 0 | 0 |
| 16/05/2019 |
3.74
|
200 | 3.42 | 3.74 | 3.42 | 0 | 0 | 0 |
| 15/05/2019 |
3.42
|
150 | 3.04 | 3.42 | 3.42 | 0 | 0 | 0 |
| 14/05/2019 |
3.04
|
50 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 13/05/2019 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 10/05/2019 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 09/05/2019 |
3.04
|
600 | 2.98 | 3.04 | 2.98 | 0 | 0 | 0 |
| 08/05/2019 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 07/05/2019 |
2.98
|
200 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 06/05/2019 |
2.98
|
13,900 | 3.23 | 3.23 | 2.98 | 0 | 0 | 0 |
| 03/05/2019 |
3.23
|
18,500 | 3.80 | 3.80 | 3.23 | 0 | 0 | 0 |
| 02/05/2019 |
3.80
|
2,100 | 4.43 | 4.43 | 3.80 | 0 | 0 | 0 |
| 26/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 25/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 24/04/2019 |
4.43
|
3,000 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 |
| 23/04/2019 |
4.69
|
0 | 4.12 | 4.69 | 4.69 | 0 | 0 | 0 |
| 22/04/2019 |
4.12
|
2,900 | 4.43 | 5.07 | 4.12 | 0 | 0 | 0 |
| 19/04/2019 |
4.43
|
6,400 | 3.99 | 4.50 | 4.18 | 0 | 0 | 0 |
| 18/04/2019 |
3.99
|
21,800 | 3.55 | 3.99 | 3.42 | 0 | 0 | 0 |
| 17/04/2019 |
3.55
|
6,600 | 3.10 | 3.55 | 3.29 | 0 | 0 | 0 |
| 16/04/2019 |
3.10
|
5,300 | 3.23 | 3.36 | 3.10 | 0 | 0 | 0 |
| 12/04/2019 |
3.23
|
200 | 3.17 | 3.29 | 3.23 | 0 | 0 | 0 |
| 11/04/2019 |
3.17
|
300 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 10/04/2019 |
3.23
|
0 | 3.36 | 3.23 | 3.23 | 0 | 0 | 0 |
| 09/04/2019 |
3.36
|
1,450 | 3.17 | 3.48 | 3.17 | 0 | 0 | 0 |
| 08/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 05/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 03/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 02/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 01/04/2019 |
3.17
|
0 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |