| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.80 | -2.23% | 203,300 | 4,400 | 0 |
34.70
36.40
35
|
|
2 tháng
(2026-03-02) |
-2.80 | -7.41% | 829,500 | 88,100 | 1.6 |
31.40
38.50
35
|
|
3 tháng
(2026-02-02) |
-5.20 | -12.94% | 1,275,500 | 85,500 | 1.5 |
31.40
40.60
35
|
|
6 tháng
(2025-11-03) |
-4.78 | -12.02% | 4,052,300 | 90,000 | 1.8 |
31.40
47.20
35
|
|
12 tháng
(2025-05-06) |
-4.69 | -11.81% | 12,717,300 | 100,100 | 2.1 |
31.40
47.20
35
|
|
24 tháng
(2024-05-13) |
12.54 | 55.84% | 49,089,133 | 111,281 | 1.5 |
22.02
64.93
35
|
|
36 tháng
(2023-05-17) |
12.90 | 58.37% | 50,429,287 | 145,558 | 2.5 |
21.06
64.93
35
|
|
60 tháng
(2021-05-27) |
15.40 | 78.58% | 57,547,238 | 239,140 | 5.5 |
19.11
64.93
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/06/2019 |
19.19
|
117,796 | 19.36 | 19.88 | 19.01 | 4,936 | 0 | 0.2 |
| 19/06/2019 |
19.36
|
348,665 | 18.49 | 19.59 | 18.09 | 12,370 | 500 | 0.4 |
| 18/06/2019 |
18.49
|
91,850 | 18.32 | 18.72 | 18.26 | 640 | 0 | 0.0 |
| 17/06/2019 |
18.32
|
117,592 | 18.38 | 18.55 | 17.92 | 0 | 0 | 0 |
| 14/06/2019 |
18.38
|
112,120 | 19.01 | 19.01 | 18.32 | 0 | 1,500 | -0.0 |
| 13/06/2019 |
19.01
|
51,374 | 19.01 | 19.42 | 18.90 | 3,800 | 0 | 0.1 |
| 12/06/2019 |
19.01
|
179,163 | 19.53 | 19.59 | 18.72 | 1,300 | 300 | 0.0 |
| 11/06/2019 |
19.53
|
140,410 | 18.95 | 19.88 | 18.44 | 4,500 | 0 | 0.2 |
| 10/06/2019 |
18.95
|
141,824 | 17.92 | 19.47 | 18.15 | 120 | 0 | 0.0 |
| 07/06/2019 |
17.92
|
286,635 | 16.53 | 19.01 | 16.65 | 13,020 | 0 | 0.4 |
| 06/06/2019 |
16.53
|
130,701 | 16.36 | 17.00 | 16.25 | 23,700 | 0 | 0.7 |
| 05/06/2019 |
16.36
|
27,500 | 16.19 | 16.77 | 16.25 | 20,800 | 0 | 0.6 |
| 04/06/2019 |
16.19
|
17,700 | 16.19 | 16.25 | 15.90 | 0 | 1,900 | -0.1 |
| 03/06/2019 |
16.19
|
11,067 | 16.53 | 16.82 | 15.96 | 0 | 0 | 0 |
| 31/05/2019 |
16.53
|
40,554 | 16.94 | 17.00 | 16.48 | 0 | 0 | 0 |
| 30/05/2019 |
16.94
|
62,160 | 17.11 | 17.23 | 16.59 | 0 | 0 | 0 |
| 29/05/2019 |
17.11
|
71,543 | 16.59 | 17.34 | 16.42 | 1,900 | 0 | 0.1 |
| 28/05/2019 |
16.59
|
54,900 | 16.36 | 16.82 | 16.19 | 0 | 0 | 0 |
| 27/05/2019 |
16.36
|
100,110 | 16.59 | 17.17 | 15.96 | 0 | 400 | -0.0 |
| 24/05/2019 |
16.59
|
66,451 | 17.17 | 17.23 | 16.59 | 0 | 0 | 0 |
| 23/05/2019 |
17.17
|
38,568 | 17.28 | 17.34 | 17.11 | 200 | 100 | 0.0 |
| 22/05/2019 |
17.28
|
87,035 | 17.23 | 17.80 | 17.17 | 0 | 0 | 0 |
| 21/05/2019 |
17.23
|
31,000 | 17.28 | 17.28 | 17.05 | 100 | 0 | 0.0 |
| 20/05/2019 |
17.28
|
62,756 | 17.34 | 17.57 | 16.82 | 0 | 0 | 0 |
| 17/05/2019 |
17.34
|
85,944 | 17.57 | 17.86 | 16.65 | 0 | 0 | 0 |
| 16/05/2019 |
17.57
|
105,700 | 17.86 | 17.86 | 17.11 | 0 | 0 | 0 |
| 15/05/2019 |
17.86
|
153,558 | 17.63 | 18.15 | 17.46 | 6,300 | 0 | 0.2 |
| 14/05/2019 |
17.63
|
113,160 | 17.86 | 19.59 | 17.28 | 200 | 0 | 0.0 |
| 13/05/2019 |
17.86
|
109,032 | 17.00 | 18.32 | 17.05 | 0 | 0 | 0 |
| 10/05/2019 |
17.00
|
74,629 | 17.57 | 17.74 | 16.88 | 1,200 | 0 | 0.0 |
| 09/05/2019 |
17.57
|
81,350 | 16.82 | 17.86 | 16.71 | 0 | 1,000 | -0.0 |
| 08/05/2019 |
16.82
|
54,568 | 17.23 | 17.28 | 16.48 | 7,000 | 0 | 0.2 |
| 07/05/2019 |
17.23
|
53,489 | 16.82 | 17.57 | 17.05 | 0 | 0 | 0 |
| 06/05/2019 |
16.82
|
128,350 | 16.42 | 17.80 | 16.13 | 0 | 100 | -0.0 |
| 03/05/2019 |
16.42
|
122,966 | 15.79 | 16.48 | 15.56 | 400 | 100 | 0.0 |
| 02/05/2019 |
15.79
|
39,850 | 16.07 | 16.25 | 15.50 | 0 | 0 | 0 |
| 26/04/2019 |
16.07
|
68,816 | 15.32 | 16.19 | 15.21 | 400 | 200 | 0.0 |
| 25/04/2019 |
15.32
|
61,356 | 15.96 | 15.96 | 15.27 | 0 | 0 | 0 |
| 24/04/2019 |
15.96
|
74,364 | 16.13 | 16.36 | 15.56 | 100 | 600 | -0.0 |
| 23/04/2019 |
16.13
|
36,760 | 17.17 | 17.28 | 15.90 | 0 | 0 | 0 |
| 22/04/2019 |
17.17
|
113,910 | 15.96 | 17.34 | 16.13 | 0 | 500 | -0.0 |
| 19/04/2019 |
15.96
|
165,290 | 13.54 | 15.96 | 13.08 | 0 | 0 | 0 |
| 18/04/2019 |
13.54
|
81,360 | 14.98 | 14.98 | 13.54 | 1,600 | 0 | 0.0 |
| 17/04/2019 |
14.98
|
180,150 | 14.98 | 15.79 | 14.40 | 500 | 0 | 0.0 |
| 16/04/2019 |
14.98
|
341,000 | 14.98 | 21.20 | 14.98 | 1,800 | 0 | 0.0 |
| 30/11/-0001 |
34.80
|
187,101 | 33.93 | 35.14 | 33.07 | 0 | 0 | 0 |