| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -2.07% | 558,700 | 0 | 0 |
13.90
15
14.50
|
|
2 tháng
(2026-04-13) |
-0.80 | -5.33% | 1,309,800 | 0 | 0 |
13.90
15.60
14.50
|
|
3 tháng
(2026-03-16) |
-1.30 | -8.39% | 1,846,400 | 0 | 0 |
13.90
15.70
14.50
|
|
6 tháng
(2025-12-15) |
-3.33 | -19.01% | 3,426,700 | -100 | -0.0 |
13.90
19.70
14.50
|
|
12 tháng
(2025-06-17) |
1.13 | 8.68% | 5,784,100 | 30,400 | 0.5 |
12.53
19.70
14.50
|
|
24 tháng
(2024-06-24) |
1.69 | 13.48% | 7,476,657 | 30,770 | 0.5 |
12.31
19.70
14.50
|
|
36 tháng
(2023-06-28) |
4.31 | 43.53% | 8,892,730 | 30,670 | 0.5 |
9.28
19.70
14.50
|
|
60 tháng
(2021-07-08) |
2.34 | 19.72% | 11,793,877 | 51,870 | 1.0 |
9.28
19.70
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2019 |
3.36
|
400 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
| 14/08/2019 |
3.43
|
4,000 | 3.36 | 3.50 | 3.28 | 0 | 0 | 0 |
| 13/08/2019 |
3.36
|
1,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 12/08/2019 |
3.36
|
700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/08/2019 |
3.36
|
1,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/08/2019 |
3.36
|
3,500 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/08/2019 |
3.36
|
3,700 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
| 06/08/2019 |
3.28
|
4,210 | 3.24 | 3.28 | 3.21 | 0 | 0 | 0 |
| 05/08/2019 |
3.24
|
3,500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 02/08/2019 |
3.24
|
1,100 | 3.17 | 3.24 | 3.06 | 0 | 0 | 0 |
| 01/08/2019 |
3.17
|
1,900 | 3.02 | 3.17 | 3.02 | 0 | 0 | 0 |
| 31/07/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 30/07/2019 |
3.02
|
1,200 | 3.13 | 3.17 | 3.02 | 0 | 0 | 0 |
| 29/07/2019 |
3.13
|
1,800 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 26/07/2019 |
3.13
|
3,100 | 3.17 | 3.21 | 3.13 | 0 | 0 | 0 |
| 25/07/2019 |
3.17
|
200 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/07/2019 |
3.09
|
5,210 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 23/07/2019 |
3.17
|
1,600 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
| 22/07/2019 |
3.17
|
1,000 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 19/07/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/07/2019 |
3.24
|
200 | 3.17 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/07/2019 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/07/2019 |
3.17
|
400 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
| 15/07/2019 |
3.13
|
300 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 12/07/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 11/07/2019 |
3.13
|
1,500 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 10/07/2019 |
3.17
|
3,100 | 3.17 | 3.24 | 2.87 | 0 | 0 | 0 |
| 09/07/2019 |
3.17
|
400 | 3.06 | 3.17 | 3.17 | 0 | 0 | 0 |
| 08/07/2019 |
3.06
|
1,000 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/07/2019 |
3.09
|
1,600 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 04/07/2019 |
3.17
|
3,400 | 3.09 | 3.36 | 3.17 | 0 | 0 | 0 |
| 03/07/2019 |
3.09
|
1,700 | 3.13 | 3.17 | 3.09 | 0 | 0 | 0 |
| 02/07/2019 |
3.13
|
100 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
| 01/07/2019 |
3.21
|
0 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 28/06/2019 |
3.17
|
600 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
| 27/06/2019 |
3.28
|
1,200 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 26/06/2019 |
3.24
|
1,700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/06/2019 |
3.24
|
1,400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/06/2019 |
3.24
|
2,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/06/2019 |
3.24
|
1,600 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/06/2019 |
3.24
|
700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/06/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/06/2019 |
3.24
|
2,040 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/06/2019 |
3.21
|
100 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 14/06/2019 |
3.17
|
7,400 | 3.21 | 3.32 | 3.17 | 0 | 0 | 0 |
| 13/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 12/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 11/06/2019 |
3.21
|
0 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 10/06/2019 |
3.17
|
600 | 3.21 | 3.32 | 3.17 | 0 | 0 | 0 |
| 07/06/2019 |
3.21
|
1,100 | 3.21 | 3.58 | 2.95 | 0 | 0 | 0 |
| 06/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 05/06/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 04/06/2019 |
3.21
|
40 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 03/06/2019 |
3.21
|
11,800 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 31/05/2019 |
3.17
|
1,000 | 3.36 | 3.36 | 3.17 | 0 | 0 | 0 |
| 30/05/2019 |
3.36
|
1,600 | 3.17 | 3.36 | 3.17 | 0 | 0 | 0 |
| 29/05/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/05/2019 |
3.17
|
3,000 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
| 27/05/2019 |
3.13
|
1,100 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
| 24/05/2019 |
3.28
|
500 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 23/05/2019 |
3.24
|
0 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/05/2019 |
3.21
|
2,900 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
| 21/05/2019 |
3.32
|
100 | 3.28 | 3.32 | 3.32 | 0 | 0 | 0 |
| 20/05/2019 |
3.28
|
200 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/05/2019 |
3.28
|
400 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 16/05/2019 |
3.24
|
0 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/05/2019 |
3.21
|
700 | 3.17 | 3.32 | 3.21 | 0 | 0 | 0 |
| 14/05/2019 |
3.17
|
40 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 13/05/2019 |
3.24
|
3,000 | 3.02 | 3.24 | 3.02 | 0 | 0 | 0 |
| 10/05/2019 |
3.02
|
800 | 3.28 | 3.28 | 2.98 | 0 | 0 | 0 |
| 09/05/2019 |
3.28
|
3,100 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 |
| 08/05/2019 |
3.32
|
1,030 | 2.98 | 3.32 | 3.06 | 0 | 0 | 0 |
| 07/05/2019 |
2.98
|
5,300 | 2.95 | 3.09 | 2.95 | 0 | 0 | 0 |
| 06/05/2019 |
2.95
|
30,500 | 2.91 | 3.36 | 2.61 | 0 | 0 | 0 |
| 03/05/2019 |
2.91
|
9,500 | 3.17 | 3.58 | 2.87 | 0 | 0 | 0 |
| 02/05/2019 |
3.17
|
15,600 | 3.73 | 3.73 | 3.17 | 0 | 0 | 0 |
| 26/04/2019 |
3.73
|
7,000 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
| 25/04/2019 |
3.80
|
3,400 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 |
| 24/04/2019 |
3.73
|
13,600 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
| 23/04/2019 |
3.69
|
4,300 | 4.25 | 4.47 | 3.69 | 0 | 0 | 0 |
| 22/04/2019 |
4.25
|
100 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
| 19/04/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 18/04/2019 |
4.29
|
300 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 |
| 17/04/2019 |
4.25
|
3,200 | 4.85 | 4.85 | 4.10 | 0 | 0 | 0 |
| 16/04/2019 |
4.85
|
500 | 4.47 | 4.85 | 4.77 | 0 | 0 | 0 |
| 12/04/2019 |
4.47
|
21,100 | 4.14 | 4.47 | 4.21 | 0 | 0 | 0 |
| 11/04/2019 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 10/04/2019 |
4.14
|
400 | 4.10 | 4.18 | 4.14 | 0 | 0 | 0 |
| 09/04/2019 |
4.10
|
200 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
| 08/04/2019 |
4.10
|
0 | 4.21 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/04/2019 |
4.21
|
3,200 | 4.06 | 4.21 | 4.03 | 0 | 0 | 0 |
| 04/04/2019 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 03/04/2019 |
4.06
|
1,700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 02/04/2019 |
4.06
|
1,800 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 01/04/2019 |
4.25
|
2,800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 29/03/2019 |
4.25
|
1,600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 28/03/2019 |
4.29
|
3,100 | 4.25 | 4.32 | 3.77 | 0 | 0 | 0 |
| 27/03/2019 |
4.25
|
8,510 | 5.00 | 5.00 | 4.25 | 0 | 0 | 0 |
| 26/03/2019 |
5.00
|
0 | 4.92 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/03/2019 |
4.92
|
200 | 4.47 | 5.07 | 4.92 | 0 | 0 | 0 |