| 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) |
-0.06 | -2.75% | 4,379,400 | -15,200 | 0 |
2.10
2.35
2.12
|
|
2 tháng
(2026-07-16) |
-0.52 | -19.70% | 9,347,100 | 76,400 | 0 |
2.05
2.64
2.12
|
|
3 tháng
(2026-06-16) |
-0.81 | -27.65% | 15,016,000 | 75,500 | 0 |
2.05
2.93
2.12
|
|
6 tháng
(2026-03-18) |
-0.85 | -28.62% | 48,818,500 | 17,400 | 0.0 |
2.05
3.39
2.12
|
|
12 tháng
(2025-09-19) |
-2.36 | -52.68% | 115,415,300 | -162,700 | -0.8 |
2.05
4.48
2.12
|
|
24 tháng
(2024-09-24) |
-2.20 | -50.93% | 248,564,100 | 96,960 | 1.3 |
2.05
5.55
2.12
|
|
36 tháng
(2023-10-02) |
-4.15 | -66.19% | 369,345,500 | 86,560 | 1.3 |
2.05
8.25
2.12
|
|
60 tháng
(2021-10-11) |
-4.25 | -66.72% | 1,136,597,700 | 14,706 | -7.6 |
2.05
20.50
2.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2019 |
3.88
|
790,960 | 3.93 | 3.93 | 3.84 | 1,340 | 0 | 0.0 |
| 15/11/2019 |
3.93
|
464,260 | 3.86 | 4 | 3.86 | 1,760 | 0 | 0.0 |
| 14/11/2019 |
3.86
|
392,660 | 3.88 | 3.90 | 3.85 | 0 | 22,240 | -0.1 |
| 13/11/2019 |
3.88
|
2,323,310 | 3.90 | 3.94 | 3.88 | 6,940 | 8,610 | -0.0 |
| 12/11/2019 |
3.90
|
357,210 | 3.88 | 3.93 | 3.87 | 0 | 0 | 0 |
| 11/11/2019 |
3.88
|
315,890 | 3.87 | 3.92 | 3.84 | 0 | 310 | -0.0 |
| 08/11/2019 |
3.87
|
439,410 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
| 07/11/2019 |
3.92
|
213,330 | 3.90 | 3.95 | 3.90 | 14,270 | 0 | 0.1 |
| 06/11/2019 |
3.90
|
806,180 | 3.92 | 3.95 | 3.90 | 29,580 | 0 | 0.1 |
| 05/11/2019 |
3.92
|
1,125,040 | 3.94 | 3.96 | 3.88 | 0 | 10,110 | -0.0 |
| 04/11/2019 |
3.94
|
528,340 | 4 | 4 | 3.92 | 0 | 20,140 | -0.1 |
| 01/11/2019 |
4
|
736,830 | 3.96 | 4.09 | 3.88 | 0 | 3,010 | -0.0 |
| 31/10/2019 |
3.96
|
1,443,190 | 4.09 | 4.10 | 3.96 | 0 | 14,330 | -0.1 |
| 30/10/2019 |
4.09
|
1,936,150 | 4 | 4.17 | 4.05 | 0 | 1,000 | -0.0 |
| 29/10/2019 |
4
|
1,212,980 | 4.10 | 4.10 | 4 | 24,320 | 150,000 | -0.5 |
| 28/10/2019 |
4.10
|
2,396,250 | 4.01 | 4.13 | 4.01 | 20,040 | 3,150 | 0.1 |
| 25/10/2019 |
4.01
|
2,336,850 | 3.85 | 4.04 | 3.84 | 0 | 11,090 | -0.0 |
| 24/10/2019 |
3.85
|
312,400 | 3.85 | 3.87 | 3.80 | 0 | 0 | 0 |
| 23/10/2019 |
3.85
|
530,280 | 3.90 | 3.95 | 3.82 | 0 | 1,460 | -0.0 |
| 22/10/2019 |
3.90
|
1,365,740 | 3.79 | 3.96 | 3.83 | 850 | 5,610 | -0.0 |
| 21/10/2019 |
3.79
|
248,010 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
| 18/10/2019 |
3.79
|
205,310 | 3.81 | 3.82 | 3.78 | 0 | 0 | 0 |
| 17/10/2019 |
3.81
|
610,510 | 3.81 | 3.87 | 3.80 | 0 | 0 | 0 |
| 16/10/2019 |
3.81
|
340,650 | 3.84 | 3.85 | 3.80 | 0 | 590 | -0.0 |
| 15/10/2019 |
3.84
|
431,520 | 3.86 | 3.87 | 3.83 | 10 | 0 | 0 |
| 14/10/2019 |
3.86
|
894,650 | 3.87 | 3.90 | 3.83 | 0 | 0 | 0 |
| 11/10/2019 |
3.87
|
298,880 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
| 10/10/2019 |
3.88
|
405,060 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 09/10/2019 |
3.90
|
722,560 | 3.90 | 3.92 | 3.85 | 0 | 0 | 0 |
| 08/10/2019 |
3.90
|
1,337,860 | 3.78 | 3.91 | 3.76 | 0 | 0 | 0 |
| 07/10/2019 |
3.78
|
676,150 | 3.81 | 3.82 | 3.76 | 0 | 0 | 0 |
| 04/10/2019 |
3.81
|
746,710 | 3.84 | 3.86 | 3.81 | 0 | 0 | 0 |
| 03/10/2019 |
3.84
|
175,660 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 |
| 02/10/2019 |
3.86
|
168,050 | 3.84 | 3.86 | 3.82 | 0 | 0 | 0 |
| 01/10/2019 |
3.84
|
399,960 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 |
| 30/09/2019 |
3.84
|
668,530 | 3.90 | 3.91 | 3.84 | 0 | 0 | 0 |
| 27/09/2019 |
3.90
|
300,980 | 3.90 | 3.94 | 3.85 | 0 | 0 | 0 |
| 26/09/2019 |
3.90
|
663,870 | 3.93 | 3.94 | 3.88 | 0 | 0 | 0 |
| 25/09/2019 |
3.93
|
380,770 | 3.96 | 3.96 | 3.90 | 10,010 | 0 | 0.0 |
| 24/09/2019 |
3.96
|
1,546,010 | 4 | 4.03 | 3.90 | 0 | 100 | -0.0 |
| 23/09/2019 |
4
|
871,440 | 4.04 | 4.08 | 3.97 | 0 | 0 | 0 |
| 20/09/2019 |
4.04
|
1,544,860 | 4.04 | 4.12 | 3.96 | 0 | 0 | 0 |
| 19/09/2019 |
4.04
|
2,956,750 | 3.84 | 4.04 | 3.83 | 3,000 | 0 | 0.0 |
| 18/09/2019 |
3.84
|
532,000 | 3.84 | 3.85 | 3.81 | 0 | 0 | 0 |
| 17/09/2019 |
3.84
|
1,285,440 | 3.83 | 3.85 | 3.80 | 0 | 0 | 0 |
| 16/09/2019 |
3.83
|
570,640 | 3.84 | 3.87 | 3.81 | 4,300 | 0 | 0.0 |
| 13/09/2019 |
3.84
|
411,040 | 3.85 | 3.86 | 3.82 | 0 | 0 | 0 |
| 12/09/2019 |
3.85
|
388,950 | 3.84 | 3.85 | 3.80 | 0 | 0 | 0 |
| 11/09/2019 |
3.84
|
595,410 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 10/09/2019 |
3.84
|
384,950 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 09/09/2019 |
3.84
|
616,010 | 3.84 | 3.86 | 3.83 | 0 | 0 | 0 |
| 06/09/2019 |
3.84
|
632,350 | 3.88 | 3.91 | 3.84 | 0 | 0 | 0 |
| 05/09/2019 |
3.88
|
528,800 | 3.85 | 3.91 | 3.84 | 0 | 0 | 0 |
| 04/09/2019 |
3.85
|
473,930 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
| 03/09/2019 |
3.90
|
205,810 | 3.91 | 3.91 | 3.87 | 0 | 12,000 | -0.0 |
| 30/08/2019 |
3.91
|
275,810 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 29/08/2019 |
3.90
|
374,570 | 3.91 | 3.98 | 3.88 | 0 | 0 | 0 |
| 28/08/2019 |
3.91
|
355,890 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 27/08/2019 |
3.98
|
382,190 | 4.01 | 4.04 | 3.95 | 0 | 0 | 0 |
| 26/08/2019 |
4.01
|
319,330 | 4.01 | 4.01 | 3.96 | 0 | 900 | -0.0 |
| 23/08/2019 |
4.01
|
208,790 | 4 | 4.06 | 3.97 | 0 | 0 | 0 |
| 22/08/2019 |
4
|
383,410 | 4.05 | 4.12 | 3.98 | 0 | 0 | 0 |
| 21/08/2019 |
4.05
|
404,120 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
| 20/08/2019 |
4.13
|
164,070 | 4.10 | 4.20 | 4.12 | 9,400 | 0 | 0.0 |
| 19/08/2019 |
4.10
|
1,070,390 | 4.09 | 4.19 | 4.06 | 14,520 | 0 | 0.1 |
| 16/08/2019 |
4.09
|
2,059,250 | 3.90 | 4.17 | 3.90 | 0 | 1,550 | -0.0 |
| 15/08/2019 |
3.90
|
132,040 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
| 14/08/2019 |
3.87
|
586,990 | 3.89 | 3.91 | 3.87 | 20 | 0 | 0 |
| 13/08/2019 |
3.89
|
435,550 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
| 12/08/2019 |
3.97
|
554,560 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
| 09/08/2019 |
3.97
|
1,030,620 | 4 | 4.03 | 3.95 | 0 | 0 | 0 |
| 08/08/2019 |
4
|
1,417,300 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
| 07/08/2019 |
3.96
|
1,748,330 | 3.91 | 4.03 | 3.93 | 0 | 0 | 0 |
| 06/08/2019 |
3.91
|
1,600,460 | 3.87 | 3.96 | 3.85 | 0 | 0 | 0 |
| 05/08/2019 |
3.87
|
610,900 | 3.86 | 3.95 | 3.86 | 1,440 | 0 | 0.0 |
| 02/08/2019 |
3.86
|
251,680 | 3.88 | 3.98 | 3.86 | 0 | 16,000 | -0.1 |
| 01/08/2019 |
3.88
|
246,470 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 31/07/2019 |
3.95
|
582,290 | 4.01 | 4.01 | 3.88 | 0 | 15,000 | -0.1 |
| 30/07/2019 |
4.01
|
250,840 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 29/07/2019 |
3.99
|
438,530 | 4 | 4.02 | 3.99 | 0 | 0 | 0 |
| 26/07/2019 |
4
|
750,460 | 4 | 4.05 | 3.99 | 0 | 0 | 0 |
| 25/07/2019 |
4
|
571,060 | 4 | 4.05 | 3.98 | 0 | 0 | 0 |
| 24/07/2019 |
4
|
806,410 | 4.02 | 4.05 | 3.98 | 0 | 0 | 0 |
| 23/07/2019 |
4.02
|
1,288,700 | 4.02 | 4.04 | 3.98 | 0 | 15,000 | -0.1 |
| 22/07/2019 |
4.02
|
636,260 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
| 19/07/2019 |
4.05
|
353,690 | 4.08 | 4.12 | 4.01 | 0 | 0 | 0 |
| 18/07/2019 |
4.08
|
289,890 | 4 | 4.10 | 3.95 | 0 | 0 | 0 |
| 17/07/2019 |
4
|
393,160 | 3.98 | 4.02 | 3.97 | 0 | 0 | 0 |
| 16/07/2019 |
3.98
|
969,250 | 3.98 | 4.01 | 3.97 | 0 | 0 | 0 |
| 15/07/2019 |
3.98
|
642,900 | 3.98 | 4.01 | 3.98 | 0 | 0 | 0 |
| 12/07/2019 |
3.98
|
208,370 | 3.99 | 4.06 | 3.98 | 50 | 0 | 0.0 |
| 11/07/2019 |
3.99
|
702,550 | 3.99 | 4.02 | 3.96 | 0 | 0 | 0 |
| 10/07/2019 |
3.99
|
587,490 | 4 | 4.01 | 3.97 | 0 | 0 | 0 |
| 09/07/2019 |
4
|
362,090 | 4.02 | 4.05 | 3.98 | 0 | 14,000 | -0.1 |
| 08/07/2019 |
4.02
|
214,030 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 05/07/2019 |
4.03
|
504,010 | 4.10 | 4.15 | 4.03 | 0 | 0 | 0 |
| 04/07/2019 |
4.10
|
770,670 | 4 | 4.12 | 4 | 0 | 0 | 0 |
| 03/07/2019 |
4
|
618,110 | 3.97 | 4.10 | 3.99 | 0 | 0 | 0 |
| 02/07/2019 |
3.97
|
416,210 | 3.92 | 4.01 | 3.92 | 0 | 0 | 0 |
| 01/07/2019 |
3.92
|
474,350 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |