| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.20 | -11% | 222,939,200 | -1,412,616 | 0 |
17.40
22.30
17.70
|
|
2 tháng
(2026-06-01) |
-2.30 | -11.44% | 297,703,300 | -1,839,920 | 0 |
17.40
22.30
17.70
|
|
3 tháng
(2026-05-04) |
-1.60 | -8.25% | 366,915,800 | -662,126 | 0 |
17.40
22.30
17.70
|
|
6 tháng
(2026-01-30) |
-3.47 | -16.32% | 662,772,000 | -1,408,621 | -0.8 |
17.40
22.88
17.70
|
|
12 tháng
(2025-08-04) |
-7.43 | -29.44% | 1,404,725,700 | -37,070,696 | -1,006.5 |
17.40
30.99
17.70
|
|
24 tháng
(2024-08-08) |
0.61 | 3.54% | 2,384,648,077 | -45,260,386 | -1,223.1 |
15.67
30.99
17.70
|
|
36 tháng
(2023-08-14) |
6.60 | 58.98% | 3,464,091,540 | -35,870,882 | -907.5 |
9.38
30.99
17.70
|
|
60 tháng
(2021-08-24) |
4.35 | 32.33% | 4,454,560,501 | -35,166,287 | -894.1 |
4.71
30.99
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2019 |
3.51
|
71,200 | 3.53 | 3.53 | 3.46 | 13,800 | 0 | 0.2 |
| 04/10/2019 |
3.53
|
68,600 | 3.55 | 3.60 | 3.48 | 0 | 0 | 0 |
| 03/10/2019 |
3.55
|
29,200 | 3.51 | 3.55 | 3.48 | 0 | 0 | 0 |
| 02/10/2019 |
3.51
|
102,800 | 3.58 | 3.60 | 3.48 | 2,500 | 0 | 0.0 |
| 01/10/2019 |
3.58
|
241,200 | 3.62 | 3.70 | 3.53 | 0 | 0 | 0 |
| 30/09/2019 |
3.62
|
670,310 | 3.70 | 3.70 | 3.55 | 52,700 | 0 | 0.8 |
| 27/09/2019 |
3.70
|
63,400 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
| 26/09/2019 |
3.74
|
254,110 | 3.60 | 3.96 | 3.55 | 800 | 0 | 0.0 |
| 25/09/2019 |
3.60
|
12,400 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
| 24/09/2019 |
3.60
|
182,400 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
| 23/09/2019 |
3.62
|
231,400 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 20/09/2019 |
3.62
|
980,400 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
| 19/09/2019 |
3.65
|
1,167,500 | 3.58 | 3.65 | 3.53 | 1,000 | 0 | 0.0 |
| 18/09/2019 |
3.58
|
627,715 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 17/09/2019 |
3.60
|
22,200 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 16/09/2019 |
3.62
|
22,700 | 3.60 | 3.67 | 3.58 | 0 | 0 | 0 |
| 13/09/2019 |
3.60
|
41,005 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 12/09/2019 |
3.60
|
64,000 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 11/09/2019 |
3.62
|
326,300 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |
| 10/09/2019 |
3.58
|
46,050 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
| 09/09/2019 |
3.60
|
37,500 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
| 06/09/2019 |
3.62
|
29,000 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
| 05/09/2019 |
3.62
|
12,008 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 04/09/2019 |
3.62
|
53,550 | 3.62 | 3.72 | 3.55 | 0 | 0 | 0 |
| 03/09/2019 |
3.62
|
348,300 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 30/08/2019 |
3.62
|
23,500 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 29/08/2019 |
3.62
|
19,200 | 3.58 | 3.82 | 3.58 | 0 | 0 | 0 |
| 28/08/2019 |
3.58
|
69,200 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 27/08/2019 |
3.67
|
95,300 | 3.67 | 3.72 | 3.55 | 0 | 0 | 0 |
| 26/08/2019 |
3.67
|
64,110 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 23/08/2019 |
3.67
|
25,020 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
| 22/08/2019 |
3.70
|
68,700 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 21/08/2019 |
3.70
|
69,522 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 20/08/2019 |
3.70
|
60,421 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
| 19/08/2019 |
3.70
|
74,601 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
| 16/08/2019 |
3.72
|
146,700 | 3.70 | 3.82 | 3.67 | 0 | 0 | 0 |
| 15/08/2019 |
3.70
|
23,648 | 3.67 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/08/2019 |
3.67
|
30,700 | 3.67 | 3.72 | 3.65 | 0 | 0 | 0 |
| 13/08/2019 |
3.67
|
33,200 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 12/08/2019 |
3.74
|
91,900 | 3.67 | 3.79 | 3.62 | 0 | 0 | 0 |
| 09/08/2019 |
3.67
|
4,200 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
| 08/08/2019 |
3.67
|
1,800 | 3.60 | 3.72 | 3.62 | 0 | 0 | 0 |
| 07/08/2019 |
3.60
|
30,104 | 3.62 | 3.72 | 3.60 | 0 | 0 | 0 |
| 06/08/2019 |
3.62
|
90,700 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
| 05/08/2019 |
3.74
|
26,800 | 3.74 | 3.79 | 3.70 | 0 | 0 | 0 |
| 02/08/2019 |
3.74
|
114,266 | 3.74 | 3.77 | 3.70 | 0 | 0 | 0 |
| 01/08/2019 |
3.74
|
31,900 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
| 31/07/2019 |
3.74
|
56,700 | 3.77 | 3.77 | 3.70 | 0 | 1,000 | -0.0 |
| 30/07/2019 |
3.77
|
127,141 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 29/07/2019 |
3.77
|
106,870 | 3.82 | 4.20 | 3.70 | 0 | 0 | 0 |
| 26/07/2019 |
3.82
|
186,780 | 3.84 | 4.22 | 3.74 | 0 | 0 | 0 |
| 25/07/2019 |
3.84
|
1,593,050 | 3.51 | 3.84 | 3.17 | 1,000 | 0 | 0.0 |
| 24/07/2019 |
3.51
|
103,662 | 3.53 | 3.58 | 3.51 | 0 | 0 | 0 |
| 23/07/2019 |
3.53
|
290,000 | 3.43 | 3.58 | 3.46 | 0 | 0 | 0 |
| 22/07/2019 |
3.43
|
199,090 | 3.43 | 3.53 | 3.41 | 0 | 0 | 0 |
| 19/07/2019 |
3.43
|
73,660 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 |
| 18/07/2019 |
3.43
|
44,928 | 3.41 | 3.43 | 3.39 | 0 | 0 | 0 |
| 17/07/2019 |
3.41
|
84,514 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
| 16/07/2019 |
3.48
|
317,006 | 3.43 | 3.48 | 3.46 | 0 | 0 | 0 |
| 15/07/2019 |
3.43
|
21,100 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 |
| 12/07/2019 |
3.43
|
26,300 | 3.41 | 3.43 | 3.39 | 300 | 0 | 0.0 |
| 11/07/2019 |
3.41
|
41,754 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
| 10/07/2019 |
3.46
|
57,100 | 3.46 | 3.48 | 3.41 | 0 | 0 | 0 |
| 09/07/2019 |
3.46
|
59,700 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
| 08/07/2019 |
3.46
|
21,558 | 3.46 | 3.48 | 3.41 | 0 | 0 | 0 |
| 05/07/2019 |
3.46
|
58,600 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
| 04/07/2019 |
3.53
|
24,600 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
| 03/07/2019 |
3.53
|
41,010 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
| 02/07/2019 |
3.53
|
41,010 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
| 01/07/2019 |
3.53
|
32,000 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 |
| 28/06/2019 |
3.53
|
40,370 | 3.41 | 3.53 | 3.43 | 0 | 0 | 0 |
| 27/06/2019 |
3.41
|
72,960 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
| 26/06/2019 |
3.65
|
192,800 | 3.65 | 3.67 | 3.60 | 0 | 0 | 0 |
| 25/06/2019 |
3.65
|
88,700 | 3.60 | 3.65 | 3.55 | 200 | 0 | 0.0 |
| 24/06/2019 |
3.60
|
9,818 | 3.65 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/06/2019 |
3.65
|
124,090 | 3.65 | 3.67 | 3.62 | 0 | 0 | 0 |
| 20/06/2019 |
3.65
|
32,320 | 3.65 | 3.67 | 3.62 | 0 | 0 | 0 |
| 19/06/2019 |
3.65
|
37,410 | 3.67 | 3.70 | 3.62 | 0 | 0 | 0 |
| 18/06/2019 |
3.67
|
57,600 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
| 17/06/2019 |
3.70
|
57,361 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 14/06/2019 |
3.70
|
23,800 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
| 13/06/2019 |
3.72
|
28,700 | 3.74 | 3.77 | 3.70 | 0 | 0 | 0 |
| 12/06/2019 |
3.74
|
31,100 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 11/06/2019 |
3.77
|
68,000 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 10/06/2019 |
3.77
|
30,400 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 07/06/2019 |
3.77
|
74,800 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 06/06/2019 |
3.77
|
53,710 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
| 05/06/2019 |
3.77
|
33,700 | 3.77 | 3.79 | 3.70 | 0 | 0 | 0 |
| 04/06/2019 |
3.77
|
104,000 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 03/06/2019 |
3.82
|
112,100 | 3.72 | 3.82 | 3.60 | 0 | 0 | 0 |
| 31/05/2019 |
3.72
|
77,310 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 30/05/2019 |
3.77
|
45,410 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 29/05/2019 |
3.77
|
39,646 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 28/05/2019 |
3.77
|
104,910 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
| 27/05/2019 |
3.79
|
53,301 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
| 24/05/2019 |
3.79
|
97,560 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
| 23/05/2019 |
3.82
|
72,400 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |
| 22/05/2019 |
3.82
|
32,730 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 21/05/2019 |
3.84
|
87,068 | 3.82 | 3.86 | 3.82 | 0 | 4 | -0.0 |
| 20/05/2019 |
3.82
|
132,304 | 3.82 | 3.89 | 3.82 | 0 | 4 | -0.0 |