| 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) |
0.60 | 9.68% | 515,600 | 0 | 0 |
5.90
6.80
6.40
|
|
2 tháng
(2026-01-19) |
0.60 | 9.68% | 1,337,900 | 0 | 0 |
5.90
6.80
6.40
|
|
3 tháng
(2025-12-18) |
0.70 | 11.48% | 1,577,800 | 0 | 0 |
5.90
6.80
6.40
|
|
6 tháng
(2025-09-19) |
1.20 | 21.43% | 3,072,000 | -100 | -0.0 |
5.60
6.80
6.40
|
|
12 tháng
(2025-03-24) |
2.20 | 47.83% | 7,341,700 | -100 | -0.0 |
4
6.80
6.40
|
|
24 tháng
(2024-03-28) |
2.20 | 47.83% | 11,094,299 | -30,800 | -0.1 |
3.60
6.80
6.40
|
|
36 tháng
(2023-04-03) |
2.20 | 47.83% | 27,584,013 | -30,900 | -0.1 |
3.60
6.80
6.40
|
|
60 tháng
(2021-04-13) |
1.71 | 33.51% | 147,691,705 | -160,100 | -2.2 |
3.60
19.68
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
5.61
|
206,800 | 5.66 | 5.71 | 5.61 | 0 | 0 | 0 |
| 28/05/2019 |
5.66
|
234,500 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
| 27/05/2019 |
5.66
|
214,200 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
| 24/05/2019 |
5.66
|
224,100 | 5.61 | 5.71 | 5.66 | 0 | 0 | 0 |
| 23/05/2019 |
5.61
|
102,000 | 5.66 | 5.66 | 5.61 | 0 | 0 | 0 |
| 22/05/2019 |
5.66
|
101,400 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
| 21/05/2019 |
5.86
|
219,000 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
| 20/05/2019 |
5.97
|
241,800 | 6.02 | 6.07 | 5.97 | 0 | 0 | 0 |
| 17/05/2019 |
6.02
|
255,400 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 16/05/2019 |
5.97
|
209,800 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 15/05/2019 |
5.97
|
221,300 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 14/05/2019 |
5.97
|
212,600 | 5.97 | 6.02 | 5.97 | 0 | 0 | 0 |
| 13/05/2019 |
5.97
|
224,850 | 5.92 | 6.07 | 5.92 | 0 | 0 | 0 |
| 10/05/2019 |
5.92
|
206,300 | 5.86 | 6.02 | 5.86 | 0 | 1,400 | -0.0 |
| 09/05/2019 |
5.86
|
212,200 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
| 08/05/2019 |
5.81
|
207,000 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
| 07/05/2019 |
5.76
|
205,300 | 5.71 | 5.86 | 5.71 | 0 | 0 | 0 |
| 06/05/2019 |
5.71
|
223,600 | 5.86 | 5.97 | 5.71 | 0 | 0 | 0 |
| 03/05/2019 |
5.86
|
221,100 | 5.92 | 5.97 | 5.86 | 0 | 0 | 0 |
| 02/05/2019 |
5.92
|
192,900 | 5.97 | 6.02 | 5.86 | 0 | 0 | 0 |
| 26/04/2019 |
5.97
|
247,405 | 5.86 | 6.02 | 5.71 | 0 | 0 | 0 |
| 25/04/2019 |
5.86
|
248,510 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
| 24/04/2019 |
5.86
|
272,520 | 5.66 | 5.97 | 5.66 | 0 | 0 | 0 |
| 23/04/2019 |
5.66
|
361,600 | 5.30 | 5.76 | 5.25 | 0 | 0 | 0 |
| 22/04/2019 |
5.30
|
203,615 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
| 19/04/2019 |
5.30
|
180,300 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 |
| 18/04/2019 |
5.25
|
206,100 | 5.20 | 5.25 | 5.09 | 0 | 0 | 0 |
| 17/04/2019 |
5.20
|
233,300 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
| 16/04/2019 |
5.30
|
177,400 | 5.35 | 5.40 | 5.30 | 0 | 20,300 | -0.2 |
| 12/04/2019 |
5.35
|
183,600 | 5.09 | 5.56 | 5.09 | 0 | 0 | 0 |
| 11/04/2019 |
5.09
|
168,140 | 5.04 | 5.14 | 5.04 | 0 | 20,400 | -0.2 |
| 10/04/2019 |
5.04
|
155,900 | 5.04 | 5.09 | 4.99 | 14,700 | 0 | 0.1 |
| 09/04/2019 |
5.04
|
132,700 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 08/04/2019 |
5.09
|
140,600 | 5.04 | 5.09 | 5.04 | 2,000 | 0 | 0.0 |
| 05/04/2019 |
5.04
|
119,300 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 04/04/2019 |
5.04
|
143,800 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 03/04/2019 |
5.09
|
142,500 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 02/04/2019 |
5.09
|
139,100 | 5.04 | 5.14 | 4.99 | 0 | 0 | 0 |
| 01/04/2019 |
5.04
|
152,840 | 5.09 | 5.14 | 5.04 | 0 | 28,600 | -0.3 |
| 29/03/2019 |
5.09
|
134,000 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 28/03/2019 |
5.04
|
127,000 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 27/03/2019 |
5.04
|
144,200 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 26/03/2019 |
4.99
|
140,900 | 5.04 | 5.09 | 4.99 | 2,900 | 0 | 0.0 |
| 25/03/2019 |
5.04
|
142,500 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 22/03/2019 |
5.09
|
135,130 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 21/03/2019 |
5.04
|
135,200 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 20/03/2019 |
5.04
|
127,500 | 5.14 | 5.20 | 5.04 | 0 | 0 | 0 |
| 19/03/2019 |
5.14
|
125,800 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 18/03/2019 |
5.14
|
107,508 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
| 15/03/2019 |
5.09
|
141,200 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 14/03/2019 |
5.14
|
139,000 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 |
| 13/03/2019 |
5.14
|
142,032 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 12/03/2019 |
5.09
|
143,630 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 11/03/2019 |
5.04
|
148,700 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 08/03/2019 |
5.04
|
154,022 | 5.14 | 5.20 | 5.04 | 0 | 0 | 0 |
| 07/03/2019 |
5.14
|
158,000 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 06/03/2019 |
5.09
|
159,400 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 05/03/2019 |
5.09
|
106,700 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 04/03/2019 |
5.09
|
102,700 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 01/03/2019 |
5.04
|
144,000 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 28/02/2019 |
4.99
|
157,200 | 4.99 | 5.04 | 4.94 | 0 | 0 | 0 |
| 27/02/2019 |
4.99
|
145,500 | 4.94 | 5.04 | 4.94 | 1,500 | 0 | 0.0 |
| 26/02/2019 |
4.94
|
168,500 | 5.09 | 5.14 | 4.94 | 0 | 0 | 0 |
| 25/02/2019 |
5.09
|
164,800 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 22/02/2019 |
5.09
|
160,800 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 21/02/2019 |
5.04
|
113,310 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 20/02/2019 |
5.04
|
118,100 | 4.99 | 5.09 | 4.99 | 20,400 | 0 | 0.2 |
| 19/02/2019 |
4.99
|
114,200 | 4.99 | 5.04 | 4.94 | 0 | 0 | 0 |
| 18/02/2019 |
4.99
|
102,400 | 4.94 | 4.99 | 4.89 | 0 | 0 | 0 |
| 15/02/2019 |
4.94
|
109,000 | 4.99 | 5.04 | 4.94 | 0 | 0 | 0 |
| 14/02/2019 |
4.99
|
103,900 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 13/02/2019 |
5.04
|
89,400 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 12/02/2019 |
5.04
|
118,410 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 11/02/2019 |
5.04
|
115,200 | 4.94 | 5.09 | 4.94 | 0 | 0 | 0 |
| 01/02/2019 |
4.94
|
124,400 | 4.89 | 5.04 | 4.89 | 0 | 0 | 0 |
| 31/01/2019 |
4.89
|
98,200 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 |
| 30/01/2019 |
4.84
|
118,800 | 4.78 | 4.89 | 4.78 | 0 | 0 | 0 |
| 29/01/2019 |
4.78
|
97,700 | 4.73 | 4.84 | 4.73 | 0 | 0 | 0 |
| 28/01/2019 |
4.73
|
103,400 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 |
| 25/01/2019 |
4.68
|
96,200 | 4.73 | 4.89 | 4.68 | 0 | 0 | 0 |
| 24/01/2019 |
4.73
|
95,700 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
| 23/01/2019 |
4.73
|
91,408 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 |
| 22/01/2019 |
4.68
|
100,200 | 4.68 | 4.73 | 4.63 | 0 | 0 | 0 |
| 21/01/2019 |
4.68
|
94,000 | 4.73 | 4.78 | 4.68 | 0 | 0 | 0 |
| 18/01/2019 |
4.73
|
92,700 | 4.63 | 4.73 | 4.68 | 0 | 0 | 0 |
| 17/01/2019 |
4.63
|
94,600 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 |
| 16/01/2019 |
4.58
|
88,408 | 4.58 | 4.73 | 4.58 | 0 | 0 | 0 |
| 15/01/2019 |
4.58
|
86,900 | 4.53 | 4.68 | 4.53 | 0 | 0 | 0 |
| 14/01/2019 |
4.53
|
92,802 | 4.63 | 4.78 | 4.53 | 0 | 2,100 | -0.0 |
| 11/01/2019 |
4.63
|
91,630 | 4.58 | 4.68 | 4.63 | 0 | 0 | 0 |
| 10/01/2019 |
4.58
|
77,900 | 4.63 | 4.68 | 4.58 | 12,000 | 0 | 0.1 |
| 09/01/2019 |
4.63
|
69,900 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
| 08/01/2019 |
4.63
|
71,900 | 4.53 | 4.63 | 4.48 | 0 | 0 | 0 |
| 07/01/2019 |
4.53
|
60,600 | 4.48 | 4.53 | 4.48 | 0 | 0 | 0 |
| 04/01/2019 |
4.48
|
35,900 | 4.42 | 4.48 | 4.42 | 0 | 400 | -0.0 |
| 03/01/2019 |
4.42
|
63,600 | 4.48 | 4.53 | 4.42 | 0 | 0 | 0 |
| 02/01/2019 |
4.48
|
62,300 | 4.48 | 4.53 | 4.42 | 0 | 0 | 0 |
| 28/12/2018 |
4.48
|
70,100 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 |
| 27/12/2018 |
4.48
|
92,000 | 4.48 | 4.63 | 4.48 | 0 | 0 | 0 |
| 26/12/2018 |
4.48
|
116,900 | 4.63 | 4.73 | 4.42 | 0 | 0 | 0 |