| 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) |
-1.90 | -23.75% | 2,642,200 | 0 | 0 |
5.68
8.15
6
|
|
2 tháng
(2026-01-19) |
-2.89 | -32.15% | 5,023,800 | 0 | 0 |
5.68
8.99
6
|
|
3 tháng
(2025-12-18) |
-3.02 | -33.11% | 8,165,100 | 0 | 0 |
5.68
9.12
6
|
|
6 tháng
(2025-09-19) |
-2.80 | -31.46% | 12,813,900 | -5,700 | -0.1 |
5.68
9.35
6
|
|
12 tháng
(2025-03-24) |
-2.26 | -27.03% | 45,738,700 | -5,700 | -0.1 |
5.68
10.10
6
|
|
24 tháng
(2024-03-28) |
0.23 | 3.92% | 115,839,100 | -8,500 | -0.1 |
4.10
10.10
6
|
|
36 tháng
(2023-04-03) |
2.60 | 74.29% | 164,235,200 | -14,500 | -0.2 |
3.50
10.10
6
|
|
60 tháng
(2021-04-13) |
-2.65 | -30.29% | 268,180,000 | 128,680 | -2.3 |
2.71
17.10
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
3.55
|
1,280 | 3.65 | 3.75 | 3.55 | 0 | 0 | 0 |
| 28/05/2019 |
3.65
|
750 | 3.64 | 3.70 | 3.65 | 0 | 0 | 0 |
| 27/05/2019 |
3.64
|
500 | 3.69 | 3.75 | 3.62 | 0 | 0 | 0 |
| 24/05/2019 |
3.69
|
1,100 | 3.59 | 3.70 | 3.55 | 0 | 0 | 0 |
| 23/05/2019 |
3.59
|
120 | 3.50 | 3.60 | 3.59 | 0 | 0 | 0 |
| 22/05/2019 |
3.50
|
20,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/05/2019 |
3.60
|
2,680 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
| 20/05/2019 |
3.74
|
1,250 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
| 17/05/2019 |
3.86
|
150 | 3.87 | 3.87 | 3.86 | 0 | 0 | 0 |
| 16/05/2019 |
3.87
|
510 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 15/05/2019 |
3.87
|
120 | 3.78 | 3.87 | 3.78 | 0 | 0 | 0 |
| 14/05/2019 |
3.78
|
49,980 | 3.75 | 3.80 | 3.49 | 0 | 0 | 0 |
| 13/05/2019 |
3.75
|
200 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 10/05/2019 |
3.75
|
310 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 |
| 09/05/2019 |
3.77
|
5,940 | 3.78 | 3.79 | 3.52 | 0 | 0 | 0 |
| 08/05/2019 |
3.78
|
7,060 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 07/05/2019 |
3.74
|
6,990 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
| 06/05/2019 |
3.78
|
6,630 | 3.82 | 3.85 | 3.70 | 0 | 0 | 0 |
| 03/05/2019 |
3.82
|
3,100 | 3.79 | 3.82 | 3.79 | 0 | 0 | 0 |
| 02/05/2019 |
3.79
|
6,120 | 3.85 | 3.90 | 3.59 | 0 | 0 | 0 |
| 26/04/2019 |
3.85
|
1,300 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
| 25/04/2019 |
3.88
|
4,650 | 3.89 | 3.90 | 3.62 | 0 | 0 | 0 |
| 24/04/2019 |
3.89
|
650 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2019 |
3.80
|
3,330 | 3.85 | 3.89 | 3.70 | 0 | 0 | 0 |
| 22/04/2019 |
3.85
|
5,760 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 19/04/2019 |
3.94
|
2,300 | 3.75 | 3.95 | 3.65 | 0 | 0 | 0 |
| 18/04/2019 |
3.75
|
3,300 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
| 17/04/2019 |
3.85
|
2,680 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
| 16/04/2019 |
3.95
|
300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 12/04/2019 |
3.95
|
500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 11/04/2019 |
3.95
|
1,300 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 10/04/2019 |
3.98
|
400 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 09/04/2019 |
3.98
|
2,000 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 |
| 08/04/2019 |
3.95
|
6,900 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2019 |
3.95
|
660 | 3.98 | 4.10 | 3.95 | 0 | 0 | 0 |
| 04/04/2019 |
3.98
|
200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 03/04/2019 |
3.98
|
4,990 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
| 02/04/2019 |
3.98
|
5,530 | 3.98 | 4 | 3.98 | 0 | 0 | 0 |
| 01/04/2019 |
3.98
|
7,520 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 |
| 29/03/2019 |
3.94
|
21,120 | 3.94 | 3.95 | 3.85 | 0 | 0 | 0 |
| 28/03/2019 |
3.94
|
32,270 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 |
| 27/03/2019 |
3.95
|
24,280 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 26/03/2019 |
3.97
|
14,090 | 3.97 | 3.98 | 3.80 | 0 | 0 | 0 |
| 25/03/2019 |
3.97
|
200,340 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 22/03/2019 |
3.92
|
17,300 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 21/03/2019 |
3.96
|
21,000 | 3.96 | 4 | 3.95 | 0 | 0 | 0 |
| 20/03/2019 |
3.96
|
34,490 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
| 19/03/2019 |
3.95
|
40,590 | 3.90 | 3.95 | 3.85 | 0 | 0 | 0 |
| 18/03/2019 |
3.90
|
3,370 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 15/03/2019 |
3.99
|
5,350 | 3.98 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2019 |
3.98
|
3,430 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 13/03/2019 |
4
|
43,140 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
| 12/03/2019 |
3.95
|
53,120 | 3.98 | 4.02 | 3.95 | 0 | 0 | 0 |
| 11/03/2019 |
3.98
|
58,600 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
| 08/03/2019 |
4.02
|
8,030 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
| 07/03/2019 |
3.98
|
15,920 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
| 06/03/2019 |
4.10
|
60,830 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 |
| 05/03/2019 |
4.17
|
77,830 | 4.04 | 4.20 | 4 | 0 | 0 | 0 |
| 04/03/2019 |
4.04
|
139,790 | 3.90 | 4.10 | 3.95 | 0 | 0 | 0 |
| 01/03/2019 |
3.90
|
3,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/02/2019 |
3.90
|
23,160 | 4.05 | 4.08 | 3.90 | 0 | 0 | 0 |
| 27/02/2019 |
4.05
|
41,870 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
| 26/02/2019 |
3.98
|
100,420 | 3.91 | 4.01 | 3.91 | 0 | 0 | 0 |
| 25/02/2019 |
3.91
|
74,980 | 3.91 | 3.95 | 3.75 | 0 | 0 | 0 |
| 22/02/2019 |
3.91
|
33,780 | 3.90 | 3.91 | 3.80 | 0 | 0 | 0 |
| 21/02/2019 |
3.90
|
140,520 | 3.86 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/02/2019 |
3.86
|
44,250 | 3.72 | 3.87 | 3.72 | 0 | 0 | 0 |
| 19/02/2019 |
3.72
|
68,370 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 18/02/2019 |
3.97
|
68,730 | 3.74 | 3.97 | 3.74 | 0 | 0 | 0 |
| 15/02/2019 |
3.74
|
60,990 | 3.70 | 3.74 | 3.55 | 0 | 0 | 0 |
| 14/02/2019 |
3.70
|
49,100 | 3.80 | 3.83 | 3.60 | 0 | 0 | 0 |
| 13/02/2019 |
3.80
|
61,190 | 3.80 | 3.82 | 3.55 | 0 | 0 | 0 |
| 12/02/2019 |
3.80
|
88,620 | 3.70 | 3.80 | 3.55 | 0 | 0 | 0 |
| 11/02/2019 |
3.70
|
52,190 | 3.52 | 3.70 | 3.55 | 0 | 0 | 0 |
| 01/02/2019 |
3.52
|
40,310 | 3.40 | 3.52 | 3.42 | 0 | 0 | 0 |
| 31/01/2019 |
3.40
|
18,010 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
| 30/01/2019 |
3.24
|
14,740 | 3.26 | 3.30 | 3.15 | 0 | 0 | 0 |
| 29/01/2019 |
3.26
|
9,710 | 3.26 | 3.35 | 3.06 | 0 | 0 | 0 |
| 28/01/2019 |
3.26
|
110 | 3.10 | 3.26 | 2.90 | 0 | 0 | 0 |
| 25/01/2019 |
3.10
|
18,450 | 3.15 | 3.35 | 3.10 | 0 | 0 | 0 |
| 24/01/2019 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 23/01/2019 |
3.15
|
60 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 22/01/2019 |
3.38
|
10 | 3.19 | 3.38 | 3.38 | 0 | 0 | 0 |
| 21/01/2019 |
3.19
|
20 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
| 18/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 17/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 16/01/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 15/01/2019 |
3.43
|
160 | 3.25 | 3.43 | 3.03 | 0 | 0 | 0 |
| 14/01/2019 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 11/01/2019 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 10/01/2019 |
3.25
|
1,290 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 09/01/2019 |
3.30
|
130 | 3.34 | 3.50 | 3.11 | 0 | 0 | 0 |
| 08/01/2019 |
3.34
|
9,800 | 3.37 | 3.37 | 3.34 | 0 | 0 | 0 |
| 07/01/2019 |
3.37
|
100 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
| 04/01/2019 |
3.62
|
30 | 3.45 | 3.68 | 3.62 | 0 | 0 | 0 |
| 03/01/2019 |
3.45
|
20 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
| 02/01/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/12/2018 |
3.55
|
1,790 | 3.45 | 3.68 | 3.21 | 110 | 0 | 0.0 |
| 27/12/2018 |
3.45
|
60 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
| 26/12/2018 |
3.70
|
10 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 |