| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 3,760,800 | 0 | 0 |
6.40
6.80
6.50
|
|
2 tháng
(2026-07-16) |
0 | 0% | 4,014,000 | 0 | 0 |
6
6.80
6.50
|
|
3 tháng
(2026-06-16) |
0.51 | 8.36% | 4,060,000 | 0 | 0 |
6
7.70
6.50
|
|
6 tháng
(2026-03-18) |
0.78 | 13.44% | 6,222,400 | 0 | 0 |
5.73
7.70
6.50
|
|
12 tháng
(2025-09-19) |
1.51 | 29.64% | 9,294,400 | -100 | -0.0 |
5.09
7.70
6.50
|
|
24 tháng
(2024-09-24) |
3.15 | 91.05% | 15,624,823 | -21,700 | -0.1 |
3.27
7.70
6.50
|
|
36 tháng
(2023-10-02) |
1.78 | 36.98% | 22,625,011 | -30,800 | -0.1 |
3.27
7.70
6.50
|
|
60 tháng
(2021-10-11) |
-5.61 | -45.94% | 139,320,847 | -76,500 | -0.5 |
3.27
17.89
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2019 |
5.10
|
150,800 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 15/11/2019 |
5.10
|
201,710 | 5.10 | 5.19 | 5.05 | 0 | 0 | 0 |
| 14/11/2019 |
5.10
|
108,000 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 13/11/2019 |
5.10
|
137,610 | 5.00 | 5.14 | 5.00 | 0 | 0 | 0 |
| 12/11/2019 |
5.00
|
99,510 | 5.00 | 5.05 | 4.96 | 10,000 | 0 | 0.1 |
| 11/11/2019 |
5.00
|
108,400 | 5.00 | 5.05 | 4.96 | 0 | 0 | 0 |
| 08/11/2019 |
5.00
|
108,500 | 5.00 | 5.05 | 4.91 | 0 | 0 | 0 |
| 07/11/2019 |
5.00
|
123,500 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 06/11/2019 |
5.05
|
151,900 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 05/11/2019 |
5.05
|
244,710 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
| 04/11/2019 |
4.96
|
51,700 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 01/11/2019 |
5.00
|
39,500 | 4.91 | 5.00 | 4.82 | 0 | 0 | 0 |
| 31/10/2019 |
4.91
|
465,000 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 30/10/2019 |
5.00
|
69,400 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 29/10/2019 |
5.00
|
63,300 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 28/10/2019 |
5.05
|
60,400 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 25/10/2019 |
5.05
|
63,700 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 24/10/2019 |
5.05
|
63,600 | 5.00 | 5.05 | 4.96 | 0 | 0 | 0 |
| 23/10/2019 |
5.00
|
52,700 | 5.05 | 5.14 | 4.96 | 0 | 0 | 0 |
| 22/10/2019 |
5.05
|
75,020 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
| 21/10/2019 |
5.05
|
79,500 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 18/10/2019 |
5.10
|
169,000 | 4.96 | 5.14 | 4.96 | 0 | 2,000 | -0.0 |
| 17/10/2019 |
4.96
|
47,420 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 |
| 16/10/2019 |
4.96
|
47,300 | 5.05 | 5.10 | 4.91 | 0 | 0 | 0 |
| 15/10/2019 |
5.05
|
50,100 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 14/10/2019 |
5.05
|
56,400 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 |
| 11/10/2019 |
5.19
|
60,800 | 5.14 | 5.24 | 5.10 | 0 | 0 | 0 |
| 10/10/2019 |
5.14
|
319,500 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 09/10/2019 |
5.24
|
342,040 | 5.14 | 5.24 | 5.10 | 0 | 0 | 0 |
| 08/10/2019 |
5.14
|
75,500 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
| 07/10/2019 |
5.14
|
77,500 | 5.05 | 5.14 | 5.00 | 0 | 0 | 0 |
| 04/10/2019 |
5.05
|
81,850 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
| 03/10/2019 |
5.14
|
103,000 | 5.00 | 5.14 | 4.96 | 0 | 0 | 0 |
| 02/10/2019 |
5.00
|
92,700 | 5.10 | 5.14 | 4.91 | 0 | 0 | 0 |
| 01/10/2019 |
5.10
|
85,700 | 5.10 | 5.19 | 5.05 | 0 | 0 | 0 |
| 30/09/2019 |
5.10
|
83,440 | 5.05 | 5.14 | 5.05 | 5,000 | 0 | 0.1 |
| 27/09/2019 |
5.05
|
85,100 | 5.00 | 5.05 | 4.96 | 0 | 0 | 0 |
| 26/09/2019 |
5.00
|
94,100 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 25/09/2019 |
5.05
|
93,920 | 5.10 | 5.14 | 5.00 | 0 | 0 | 0 |
| 24/09/2019 |
5.10
|
110,600 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 23/09/2019 |
5.19
|
80,600 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
| 20/09/2019 |
5.00
|
89,500 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 19/09/2019 |
5.24
|
118,410 | 5.24 | 5.43 | 5.14 | 0 | 0 | 0 |
| 18/09/2019 |
5.24
|
83,940 | 5.19 | 5.43 | 5.24 | 0 | 0 | 0 |
| 17/09/2019 |
5.19
|
141,700 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 |
| 16/09/2019 |
5.05
|
144,010 | 4.96 | 5.10 | 4.91 | 3,700 | 0 | 0.0 |
| 13/09/2019 |
4.96
|
116,100 | 4.96 | 5.00 | 4.91 | 2,600 | 0 | 0.0 |
| 12/09/2019 |
4.96
|
124,020 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 11/09/2019 |
4.86
|
106,900 | 4.86 | 4.91 | 4.82 | 0 | 0 | 0 |
| 10/09/2019 |
4.86
|
122,600 | 4.86 | 4.91 | 4.77 | 41,200 | 0 | 0.4 |
| 09/09/2019 |
4.86
|
99,100 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 |
| 06/09/2019 |
4.91
|
104,700 | 4.91 | 4.96 | 4.86 | 0 | 0 | 0 |
| 05/09/2019 |
4.91
|
80,900 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
| 04/09/2019 |
4.96
|
109,700 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 |
| 03/09/2019 |
4.91
|
121,300 | 4.96 | 5.00 | 4.86 | 0 | 0 | 0 |
| 30/08/2019 |
4.96
|
145,000 | 4.86 | 5.00 | 4.82 | 0 | 0 | 0 |
| 29/08/2019 |
4.86
|
167,040 | 5.05 | 5.05 | 4.82 | 0 | 0 | 0 |
| 28/08/2019 |
5.05
|
293,640 | 5.33 | 5.33 | 4.91 | 0 | 0 | 0 |
| 27/08/2019 |
5.33
|
250,100 | 5.66 | 5.75 | 5.33 | 0 | 0 | 0 |
| 26/08/2019 |
5.66
|
200,200 | 5.89 | 5.94 | 5.66 | 0 | 0 | 0 |
| 23/08/2019 |
5.89
|
248,120 | 5.71 | 5.89 | 5.71 | 384,000 | 0 | 4.2 |
| 22/08/2019 |
5.71
|
167,500 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
| 21/08/2019 |
5.85
|
226,030 | 5.80 | 5.85 | 5.75 | 0 | 0 | 0 |
| 20/08/2019 |
5.80
|
296,600 | 5.80 | 5.89 | 5.71 | 0 | 0 | 0 |
| 19/08/2019 |
5.80
|
284,700 | 5.85 | 5.89 | 5.75 | 0 | 0 | 0 |
| 16/08/2019 |
5.85
|
320,410 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 |
| 15/08/2019 |
5.80
|
320,810 | 5.94 | 5.94 | 5.71 | 0 | 0 | 0 |
| 14/08/2019 |
5.94
|
369,400 | 5.89 | 5.99 | 5.80 | 0 | 0 | 0 |
| 13/08/2019 |
5.89
|
370,200 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
| 12/08/2019 |
6.03
|
502,000 | 5.94 | 6.22 | 5.94 | 0 | 0 | 0 |
| 09/08/2019 |
5.94
|
422,800 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
| 08/08/2019 |
5.99
|
298,110 | 5.89 | 6.03 | 5.89 | 0 | 0 | 0 |
| 07/08/2019 |
5.89
|
380,200 | 5.85 | 5.99 | 5.80 | 0 | 0 | 0 |
| 06/08/2019 |
5.85
|
361,900 | 5.80 | 5.89 | 5.71 | 10,900 | 0 | 0.1 |
| 05/08/2019 |
5.80
|
333,550 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 02/08/2019 |
5.94
|
462,805 | 5.80 | 6.03 | 5.89 | 0 | 0 | 0 |
| 01/08/2019 |
5.80
|
278,300 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 |
| 31/07/2019 |
5.89
|
404,250 | 5.80 | 5.99 | 5.80 | 0 | 0 | 0 |
| 30/07/2019 |
5.80
|
421,805 | 5.61 | 5.89 | 5.61 | 0 | 0 | 0 |
| 29/07/2019 |
5.61
|
416,710 | 5.57 | 5.66 | 5.52 | 0 | 0 | 0 |
| 26/07/2019 |
5.57
|
307,840 | 5.52 | 5.61 | 5.47 | 0 | 0 | 0 |
| 25/07/2019 |
5.52
|
352,600 | 5.57 | 5.66 | 5.52 | 0 | 0 | 0 |
| 24/07/2019 |
5.57
|
405,300 | 5.61 | 5.66 | 5.52 | 0 | 0 | 0 |
| 23/07/2019 |
5.61
|
288,500 | 5.57 | 5.66 | 5.52 | 0 | 0 | 0 |
| 22/07/2019 |
5.57
|
415,002 | 5.61 | 5.61 | 5.47 | 0 | 0 | 0 |
| 19/07/2019 |
5.61
|
284,300 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 |
| 18/07/2019 |
5.52
|
353,220 | 5.57 | 5.61 | 5.47 | 0 | 0 | 0 |
| 17/07/2019 |
5.57
|
291,402 | 5.57 | 5.66 | 5.52 | 0 | 0 | 0 |
| 16/07/2019 |
5.57
|
412,000 | 5.47 | 5.66 | 5.47 | 0 | 0 | 0 |
| 15/07/2019 |
5.47
|
341,300 | 5.57 | 5.57 | 5.47 | 0 | 40,300 | -0.5 |
| 12/07/2019 |
5.57
|
421,300 | 5.61 | 5.66 | 5.52 | 0 | 0 | 0 |
| 11/07/2019 |
5.61
|
488,900 | 5.57 | 5.71 | 5.52 | 0 | 0 | 0 |
| 10/07/2019 |
5.57
|
640,200 | 5.43 | 5.61 | 5.43 | 0 | 0 | 0 |
| 09/07/2019 |
5.43
|
576,030 | 5.33 | 5.47 | 5.24 | 0 | 0 | 0 |
| 08/07/2019 |
5.33
|
442,100 | 5.29 | 5.43 | 5.24 | 0 | 0 | 0 |
| 05/07/2019 |
5.29
|
427,200 | 5.38 | 5.38 | 5.24 | 0 | 0 | 0 |
| 04/07/2019 |
5.38
|
515,300 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 |
| 03/07/2019 |
5.29
|
510,705 | 4.96 | 5.43 | 4.91 | 0 | 0 | 0 |
| 02/07/2019 |
4.96
|
407,700 | 5.00 | 5.05 | 4.91 | 0 | 0 | 0 |
| 01/07/2019 |
5.00
|
349,350 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |