| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2.20 | 11.96% | 15,500 | -700 | -0.0 |
18.40
20.90
20.50
|
|
2 tháng
(2026-01-19) |
1.10 | 5.64% | 38,400 | -500 | -0.0 |
17.70
20.90
20.50
|
|
3 tháng
(2025-12-18) |
2.20 | 11.96% | 49,500 | -4,400 | -0.1 |
17.70
20.90
20.50
|
|
6 tháng
(2025-09-19) |
1.20 | 6.19% | 80,400 | -3,700 | -0.1 |
17.70
21.70
20.50
|
|
12 tháng
(2025-03-24) |
2.50 | 13.81% | 251,700 | 29,300 | 0.6 |
17.50
22.90
20.50
|
|
24 tháng
(2024-03-28) |
4.29 | 26.30% | 857,858 | 175,600 | 3.0 |
14.28
22.90
20.50
|
|
36 tháng
(2023-04-03) |
9.95 | 93.38% | 1,571,888 | 436,300 | 7.2 |
10.65
22.90
20.50
|
|
60 tháng
(2021-04-13) |
11.76 | 133.02% | 10,694,417 | 633,500 | 10.1 |
7.48
22.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/05/2019 |
7.70
|
26 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/05/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/05/2019 |
7.70
|
300 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
| 23/05/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/05/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/05/2019 |
8.26
|
200 | 7.59 | 8.31 | 8.26 | 0 | 0 | 0 |
| 20/05/2019 |
7.59
|
100 | 6.97 | 7.59 | 7.59 | 0 | 0 | 0 |
| 17/05/2019 |
6.97
|
100 | 6.36 | 6.97 | 6.97 | 0 | 0 | 0 |
| 16/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 15/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 14/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 13/05/2019 |
6.36
|
100 | 6.14 | 6.36 | 6.36 | 0 | 0 | 0 |
| 10/05/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 09/05/2019 |
6.14
|
1,200 | 6.69 | 7.25 | 6.14 | 1,000 | 0 | 0.0 |
| 08/05/2019 |
6.69
|
202 | 6.14 | 6.69 | 6.69 | 0 | 0 | 0 |
| 07/05/2019 |
6.14
|
800 | 5.58 | 6.14 | 6.14 | 0 | 0 | 0 |
| 06/05/2019 |
5.58
|
2,501 | 5.52 | 5.58 | 5.58 | 0 | 0 | 0 |
| 03/05/2019 |
5.52
|
6,100 | 6.14 | 6.14 | 5.52 | 5,700 | 0 | 0.1 |
| 02/05/2019 |
6.14
|
227 | 5.58 | 6.14 | 6.14 | 0 | 0 | 0 |
| 26/04/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 25/04/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 24/04/2019 |
5.58
|
1,100 | 5.19 | 5.58 | 5.52 | 0 | 0 | 0 |
| 23/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 22/04/2019 |
5.19
|
200 | 5.13 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 17/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 16/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 12/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 11/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 05/04/2019 |
5.13
|
9,000 | 5.63 | 5.63 | 5.13 | 5,000 | 0 | 0.0 |
| 04/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 01/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/03/2019 |
5.63
|
2,018 | 5.13 | 5.63 | 5.58 | 0 | 0 | 0 |
| 27/03/2019 |
5.13
|
1,000 | 5.58 | 5.58 | 5.13 | 0 | 0 | 0 |
| 26/03/2019 |
5.58
|
2,000 | 5.13 | 5.58 | 5.52 | 0 | 0 | 0 |
| 25/03/2019 |
5.13
|
1,000 | 5.63 | 5.63 | 5.13 | 0 | 0 | 0 |
| 22/03/2019 |
5.63
|
2,000 | 5.58 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 20/03/2019 |
5.58
|
12,539 | 5.08 | 5.58 | 4.57 | 0 | 0 | 0 |
| 19/03/2019 |
5.08
|
500 | 5.63 | 5.63 | 5.08 | 0 | 0 | 0 |
| 18/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/03/2019 |
5.63
|
5,600 | 5.52 | 5.63 | 5.58 | 0 | 0 | 0 |
| 14/03/2019 |
5.52
|
2 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 13/03/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 12/03/2019 |
5.52
|
8,500 | 5.47 | 5.58 | 4.96 | 0 | 0 | 0 |
| 11/03/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 08/03/2019 |
5.47
|
1,200 | 5.47 | 5.47 | 4.96 | 0 | 0 | 0 |
| 07/03/2019 |
5.47
|
1,007 | 5.19 | 5.47 | 5.47 | 0 | 0 | 0 |
| 06/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/02/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/02/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/02/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/02/2019 |
5.19
|
4,700 | 5.58 | 5.58 | 5.02 | 0 | 600 | -0.0 |
| 22/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 21/02/2019 |
5.58
|
3,700 | 5.41 | 5.58 | 4.96 | 0 | 0 | 0 |
| 20/02/2019 |
5.41
|
2,000 | 5.41 | 5.91 | 5.41 | 0 | 0 | 0 |
| 19/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 18/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 15/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 14/02/2019 |
5.41
|
1,000 | 4.96 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/02/2019 |
4.96
|
1,400 | 5.36 | 5.36 | 4.96 | 0 | 0 | 0 |
| 12/02/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/02/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/02/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 31/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 30/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 29/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 24/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/01/2019 |
5.36
|
200 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/01/2019 |
4.91
|
6,400 | 4.46 | 4.91 | 4.24 | 0 | 0 | 0 |
| 09/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 08/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 07/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 04/01/2019 |
4.46
|
2,200 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
| 03/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 02/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 28/12/2018 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 27/12/2018 |
4.46
|
2,000 | 4.07 | 4.46 | 4.46 | 0 | 0 | 0 |
| 26/12/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |