| 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) |
0.30 | 2.01% | 3,826,800 | 800 | -0.0 |
14.20
15.50
15.20
|
|
2 tháng
(2026-03-02) |
1.70 | 12.59% | 8,369,300 | -3,000 | -0.1 |
12.40
15.50
15.20
|
|
3 tháng
(2026-02-02) |
2.20 | 16.92% | 9,811,700 | -3,000 | -0.1 |
12.40
15.50
15.20
|
|
6 tháng
(2025-11-03) |
2.20 | 16.92% | 16,691,700 | -1,000 | -0.1 |
12.40
15.50
15.20
|
|
12 tháng
(2025-05-06) |
4.75 | 45.45% | 71,905,500 | -42,600 | -0.7 |
10.27
15.50
15.20
|
|
24 tháng
(2024-05-13) |
6.68 | 78.45% | 115,428,522 | -7,099 | -0.6 |
6.94
15.50
15.20
|
|
36 tháng
(2023-05-17) |
9.25 | 155.49% | 172,244,400 | -24,393 | -0.8 |
5.95
15.50
15.20
|
|
60 tháng
(2021-05-27) |
9.37 | 160.84% | 257,505,793 | 11,800 | -0.6 |
3.01
21.59
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 29/03/2019 |
3.10
|
200 | 3.04 | 3.17 | 3.10 | 0 | 0 | 0 |
| 28/03/2019 |
3.04
|
200 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
| 27/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 22/03/2019 |
3.29
|
400 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
| 21/03/2019 |
3.42
|
50 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 20/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 19/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 18/03/2019 |
3.42
|
0 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
| 15/03/2019 |
3.36
|
3,800 | 3.17 | 3.61 | 3.36 | 0 | 0 | 0 |
| 14/03/2019 |
3.17
|
3,900 | 3.67 | 3.67 | 3.17 | 0 | 0 | 0 |
| 13/03/2019 |
3.67
|
100 | 3.29 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/03/2019 |
3.29
|
8,300 | 3.74 | 3.99 | 3.29 | 0 | 0 | 0 |
| 11/03/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/03/2019 |
3.74
|
100 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 07/03/2019 |
3.99
|
200 | 3.67 | 3.99 | 3.67 | 0 | 0 | 0 |
| 06/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 04/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 01/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/02/2019 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 27/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/02/2019 |
3.74
|
0 | 3.80 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/02/2019 |
3.80
|
500 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 22/02/2019 |
4.05
|
1,000 | 3.67 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/02/2019 |
3.67
|
0 | 3.99 | 3.67 | 3.67 | 0 | 0 | 0 |
| 20/02/2019 |
3.99
|
6,400 | 3.99 | 3.99 | 3.48 | 0 | 0 | 0 |
| 19/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |