| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.72% | 22,100 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-05) |
6.10 | 115.09% | 6,013,100 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-12) |
6.30 | 123.53% | 8,523,294 | -228,752 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-16) |
5.90 | 107.27% | 17,094,625 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-26) |
6.08 | 114.42% | 34,945,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 08/10/2019 |
3.07
|
2,200 | 2.99 | 3.07 | 2.77 | 100 | 0 | 0.0 |
| 07/10/2019 |
2.99
|
3,900 | 2.92 | 3.14 | 2.84 | 2,100 | 0 | 0.0 |
| 04/10/2019 |
2.92
|
100 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
| 03/10/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 02/10/2019 |
3.07
|
1,200 | 2.92 | 3.14 | 3.07 | 0 | 500 | -0.0 |
| 01/10/2019 |
2.92
|
330 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 30/09/2019 |
2.99
|
5,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 27/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/09/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 25/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 24/09/2019 |
2.99
|
1,000 | 3.07 | 3.07 | 2.99 | 0 | 1,000 | -0.0 |
| 23/09/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/09/2019 |
3.07
|
323 | 2.99 | 3.07 | 2.84 | 200 | 0 | 0.0 |
| 19/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 18/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 17/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 16/09/2019 |
2.99
|
5,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 13/09/2019 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/09/2019 |
2.99
|
11,900 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 |
| 11/09/2019 |
2.92
|
200 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 10/09/2019 |
2.99
|
3,000 | 2.99 | 2.99 | 2.99 | 0 | 3,000 | -0.0 |
| 09/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/09/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 200 | -0.0 |
| 05/09/2019 |
2.99
|
3,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 04/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 03/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 30/08/2019 |
2.99
|
3,000 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/08/2019 |
2.92
|
100 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
| 28/08/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
| 27/08/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
| 26/08/2019 |
2.84
|
100 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 |
| 23/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 22/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/08/2019 |
2.99
|
10,000 | 3.07 | 3.07 | 2.99 | 0 | 10,000 | -0.0 |
| 20/08/2019 |
3.07
|
20,000 | 3.14 | 3.14 | 3.07 | 0 | 19,800 | -0.1 |
| 19/08/2019 |
3.14
|
220 | 2.92 | 3.14 | 3.14 | 0 | 0 | 0 |
| 16/08/2019 |
2.92
|
10 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 15/08/2019 |
2.92
|
400 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 14/08/2019 |
2.99
|
9,700 | 2.99 | 2.99 | 2.92 | 0 | 9,000 | -0.0 |
| 13/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/08/2019 |
2.99
|
600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/08/2019 |
2.99
|
5,110 | 2.92 | 3.07 | 2.99 | 0 | 0 | 0 |
| 06/08/2019 |
2.92
|
6,100 | 2.99 | 2.99 | 2.92 | 5,100 | 0 | 0.0 |
| 05/08/2019 |
2.99
|
600 | 2.92 | 2.99 | 2.99 | 400 | 0 | 0.0 |
| 02/08/2019 |
2.92
|
23,700 | 3.22 | 3.22 | 2.92 | 0 | 0 | 0 |
| 01/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 31/07/2019 |
3.22
|
900 | 3.07 | 3.22 | 3.22 | 0 | 0 | 0 |
| 30/07/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 29/07/2019 |
3.07
|
8,119 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
| 26/07/2019 |
3.14
|
800 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 25/07/2019 |
3.14
|
200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 24/07/2019 |
3.14
|
7,200 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 23/07/2019 |
3.37
|
49,000 | 3.29 | 3.37 | 2.99 | 0 | 0 | 0 |
| 22/07/2019 |
3.29
|
3,700 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
| 19/07/2019 |
3.52
|
59,914 | 3.59 | 3.81 | 3.29 | 10,500 | 0 | 0.0 |
| 18/07/2019 |
3.59
|
240 | 3.66 | 3.66 | 3.59 | 30 | 30 | 0 |
| 17/07/2019 |
3.66
|
1,072 | 3.59 | 3.66 | 3.66 | 0 | 0 | 0 |
| 16/07/2019 |
3.59
|
309 | 3.52 | 3.74 | 3.59 | 0 | 0 | 0 |
| 15/07/2019 |
3.52
|
400 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 12/07/2019 |
3.59
|
1,060 | 3.52 | 3.59 | 3.52 | 100 | 0 | 0.0 |
| 11/07/2019 |
3.52
|
1,100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 10/07/2019 |
3.52
|
1,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 09/07/2019 |
3.52
|
5,155 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 08/07/2019 |
3.52
|
404 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 05/07/2019 |
3.59
|
13,600 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 |
| 04/07/2019 |
3.52
|
2,500 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 03/07/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 02/07/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 01/07/2019 |
3.59
|
20,300 | 3.29 | 3.59 | 3.52 | 15,000 | 0 | 0.1 |
| 28/06/2019 |
3.29
|
1,500 | 3.44 | 3.52 | 3.29 | 0 | 500 | -0.0 |
| 27/06/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 26/06/2019 |
3.44
|
6,100 | 3.44 | 3.44 | 3.44 | 5,000 | 0 | 0.0 |
| 25/06/2019 |
3.44
|
3,000 | 3.44 | 3.74 | 3.44 | 800 | 200 | 0.0 |
| 24/06/2019 |
3.44
|
7,100 | 3.52 | 3.52 | 3.44 | 7,100 | 0 | 0.0 |
| 21/06/2019 |
3.52
|
600 | 3.66 | 3.66 | 3.52 | 600 | 0 | 0.0 |
| 20/06/2019 |
3.66
|
12,200 | 3.59 | 3.66 | 3.52 | 100 | 0 | 0.0 |
| 19/06/2019 |
3.59
|
3,300 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 |
| 18/06/2019 |
3.52
|
21,100 | 3.29 | 3.52 | 3.44 | 15,000 | 0 | 0.1 |
| 17/06/2019 |
3.29
|
122 | 3.37 | 3.37 | 3.29 | 100 | 100 | 0 |
| 14/06/2019 |
3.37
|
26,190 | 3.29 | 3.44 | 3.29 | 15,000 | 300 | 0.1 |
| 13/06/2019 |
3.29
|
23,033 | 3.29 | 3.37 | 3.14 | 10,400 | 300 | 0.0 |
| 12/06/2019 |
3.29
|
5,000 | 3.29 | 3.29 | 3.29 | 5,000 | 0 | 0.0 |
| 11/06/2019 |
3.29
|
45,600 | 3.29 | 3.29 | 3.22 | 24,100 | 0 | 0.1 |
| 10/06/2019 |
3.29
|
116 | 3.37 | 3.37 | 3.29 | 100 | 0 | 0.0 |
| 07/06/2019 |
3.37
|
10,100 | 3.14 | 3.37 | 3.07 | 7,000 | 0 | 0.0 |
| 06/06/2019 |
3.14
|
100 | 3.22 | 3.22 | 3.14 | 0 | 100 | -0.0 |
| 05/06/2019 |
3.22
|
13,010 | 3.22 | 3.22 | 3.07 | 3,000 | 0 | 0.0 |
| 04/06/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 03/06/2019 |
3.22
|
100 | 3.52 | 3.52 | 3.22 | 100 | 0 | 0.0 |
| 31/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 30/05/2019 |
3.52
|
100 | 3.22 | 3.52 | 3.52 | 0 | 0 | 0 |
| 29/05/2019 |
3.22
|
15,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 28/05/2019 |
3.22
|
10,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
| 27/05/2019 |
3.44
|
18,400 | 3.37 | 3.44 | 3.07 | 0 | 0 | 0 |
| 24/05/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 23/05/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 22/05/2019 |
3.37
|
3,000 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |