| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1 | -6.76% | 638,400 | 0 | 0 |
13.30
15.10
13.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -4.83% | 1,339,400 | 0 | 0 |
13.30
15.30
13.70
|
|
3 tháng
(2026-05-04) |
0.07 | 0.53% | 1,823,400 | 0 | 0 |
13.30
15.30
13.70
|
|
6 tháng
(2026-02-02) |
-4.66 | -25.26% | 3,437,000 | 0 | 0 |
13.30
18.56
13.70
|
|
12 tháng
(2025-08-04) |
1.04 | 8.11% | 6,627,900 | 28,400 | 0.5 |
12.12
19.04
13.70
|
|
24 tháng
(2024-08-09) |
1.77 | 14.72% | 8,382,148 | 30,970 | 0.5 |
11.96
19.04
13.70
|
|
36 tháng
(2023-08-15) |
3.76 | 37.46% | 9,712,630 | 30,670 | 0.5 |
9.50
19.04
13.70
|
|
60 tháng
(2021-08-25) |
2.79 | 25.31% | 12,703,837 | 51,670 | 1.0 |
8.97
19.04
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2019 |
3.21
|
800 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 02/10/2019 |
3.24
|
5,300 | 3.10 | 3.39 | 3.24 | 0 | 0 | 0 |
| 01/10/2019 |
3.10
|
36,150 | 3.21 | 3.24 | 3.06 | 0 | 0 | 0 |
| 30/09/2019 |
3.21
|
0 | 3.24 | 3.21 | 3.21 | 0 | 0 | 0 |
| 27/09/2019 |
3.24
|
300 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 26/09/2019 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 25/09/2019 |
3.21
|
500 | 3.10 | 3.21 | 3.21 | 0 | 0 | 0 |
| 24/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2019 |
3.10
|
2,500 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
| 19/09/2019 |
3.17
|
1,500 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 18/09/2019 |
3.24
|
2,010 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/09/2019 |
3.24
|
400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 16/09/2019 |
3.24
|
15,100 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 |
| 13/09/2019 |
3.24
|
700 | 3.24 | 3.35 | 3.24 | 0 | 0 | 0 |
| 12/09/2019 |
3.24
|
11,700 | 3.35 | 3.60 | 3.24 | 0 | 0 | 0 |
| 11/09/2019 |
3.35
|
1,200 | 3.68 | 3.68 | 3.28 | 0 | 0 | 0 |
| 10/09/2019 |
3.68
|
5,900 | 3.46 | 3.68 | 3.57 | 0 | 0 | 0 |
| 09/09/2019 |
3.46
|
100 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
| 06/09/2019 |
3.57
|
500 | 3.46 | 3.57 | 3.57 | 0 | 0 | 0 |
| 05/09/2019 |
3.46
|
600 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 |
| 04/09/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 03/09/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 30/08/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 29/08/2019 |
3.42
|
1,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 28/08/2019 |
3.42
|
20,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 27/08/2019 |
3.42
|
650 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 26/08/2019 |
3.50
|
0 | 3.53 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/08/2019 |
3.53
|
3,820 | 3.28 | 3.53 | 3.35 | 0 | 0 | 0 |
| 22/08/2019 |
3.28
|
2,800 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 21/08/2019 |
3.24
|
1,410 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/08/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/08/2019 |
3.24
|
1,100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 16/08/2019 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/08/2019 |
3.24
|
400 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| 14/08/2019 |
3.32
|
4,000 | 3.24 | 3.39 | 3.17 | 0 | 0 | 0 |
| 13/08/2019 |
3.24
|
1,400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 12/08/2019 |
3.24
|
700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 09/08/2019 |
3.24
|
1,100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 08/08/2019 |
3.24
|
3,500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 07/08/2019 |
3.24
|
3,700 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 |
| 06/08/2019 |
3.17
|
4,210 | 3.14 | 3.17 | 3.10 | 0 | 0 | 0 |
| 05/08/2019 |
3.14
|
3,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/08/2019 |
3.14
|
1,100 | 3.06 | 3.14 | 2.96 | 0 | 0 | 0 |
| 01/08/2019 |
3.06
|
1,900 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 |
| 31/07/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 30/07/2019 |
2.92
|
1,200 | 3.03 | 3.06 | 2.92 | 0 | 0 | 0 |
| 29/07/2019 |
3.03
|
1,800 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 26/07/2019 |
3.03
|
3,100 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0 |
| 25/07/2019 |
3.06
|
200 | 2.99 | 3.06 | 3.06 | 0 | 0 | 0 |
| 24/07/2019 |
2.99
|
5,210 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
| 23/07/2019 |
3.06
|
1,600 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 |
| 22/07/2019 |
3.06
|
1,000 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 19/07/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 18/07/2019 |
3.14
|
200 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 |
| 17/07/2019 |
3.06
|
50 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 16/07/2019 |
3.06
|
400 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 |
| 15/07/2019 |
3.03
|
300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 12/07/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 11/07/2019 |
3.03
|
1,500 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 10/07/2019 |
3.06
|
3,100 | 3.06 | 3.14 | 2.77 | 0 | 0 | 0 |
| 09/07/2019 |
3.06
|
400 | 2.96 | 3.06 | 3.06 | 0 | 0 | 0 |
| 08/07/2019 |
2.96
|
1,000 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
| 05/07/2019 |
2.99
|
1,600 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
| 04/07/2019 |
3.06
|
3,400 | 2.99 | 3.24 | 3.06 | 0 | 0 | 0 |
| 03/07/2019 |
2.99
|
1,700 | 3.03 | 3.06 | 2.99 | 0 | 0 | 0 |
| 02/07/2019 |
3.03
|
100 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 01/07/2019 |
3.10
|
0 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/06/2019 |
3.06
|
600 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
| 27/06/2019 |
3.17
|
1,200 | 3.14 | 3.17 | 3.17 | 0 | 0 | 0 |
| 26/06/2019 |
3.14
|
1,700 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 25/06/2019 |
3.14
|
1,400 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 24/06/2019 |
3.14
|
2,900 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 21/06/2019 |
3.14
|
1,600 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 20/06/2019 |
3.14
|
700 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 19/06/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 18/06/2019 |
3.14
|
2,040 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
| 17/06/2019 |
3.10
|
100 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/06/2019 |
3.06
|
7,400 | 3.10 | 3.21 | 3.06 | 0 | 0 | 0 |
| 13/06/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/06/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/06/2019 |
3.10
|
0 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/06/2019 |
3.06
|
600 | 3.10 | 3.21 | 3.06 | 0 | 0 | 0 |
| 07/06/2019 |
3.10
|
1,100 | 3.10 | 3.46 | 2.85 | 0 | 0 | 0 |
| 06/06/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/06/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/06/2019 |
3.10
|
40 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/06/2019 |
3.10
|
11,800 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/05/2019 |
3.06
|
1,000 | 3.24 | 3.24 | 3.06 | 0 | 0 | 0 |
| 30/05/2019 |
3.24
|
1,600 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
| 29/05/2019 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 28/05/2019 |
3.06
|
3,000 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 |
| 27/05/2019 |
3.03
|
1,100 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
| 24/05/2019 |
3.17
|
500 | 3.14 | 3.17 | 3.17 | 0 | 0 | 0 |
| 23/05/2019 |
3.14
|
0 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
| 22/05/2019 |
3.10
|
2,900 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
| 21/05/2019 |
3.21
|
100 | 3.17 | 3.21 | 3.21 | 0 | 0 | 0 |
| 20/05/2019 |
3.17
|
200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/05/2019 |
3.17
|
400 | 3.14 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/05/2019 |
3.14
|
0 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |