| 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) |
0.10 | 0.61% | 61,800 | 8,800 | 0.0 |
15.80
16.40
16.40
|
|
2 tháng
(2026-03-02) |
0.50 | 3.14% | 98,500 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
3 tháng
(2026-02-02) |
0.50 | 3.14% | 109,400 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
6 tháng
(2025-11-03) |
0.30 | 1.86% | 207,900 | 11,500 | 0.1 |
15.30
16.50
16.40
|
|
12 tháng
(2025-05-06) |
0.73 | 4.67% | 1,215,200 | -42,600 | -0.9 |
15.30
19.20
16.40
|
|
24 tháng
(2024-05-13) |
0.20 | 1.24% | 1,746,403 | -26,830 | -0.6 |
14.49
19.20
16.40
|
|
36 tháng
(2023-05-17) |
6.16 | 60.09% | 2,504,687 | 26,140 | 0.3 |
9.25
19.20
16.40
|
|
60 tháng
(2021-05-27) |
11.33 | 223.42% | 4,992,021 | 104,540 | 0.8 |
4.33
19.20
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2019 |
2.46
|
2,000 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 |
| 07/06/2019 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
| 06/06/2019 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
| 05/06/2019 |
2.64
|
200 | 2.35 | 2.64 | 2.64 | 0 | 0 | 0 |
| 04/06/2019 |
2.35
|
2,250 | 2.76 | 2.76 | 2.35 | 0 | 0 | 0 |
| 03/06/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 31/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 30/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 29/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 28/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 27/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 24/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 23/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 22/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 21/05/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 20/05/2019 |
2.76
|
46 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 17/05/2019 |
2.76
|
800 | 2.41 | 2.76 | 2.76 | 0 | 0 | 0 |
| 16/05/2019 |
2.41
|
0 | 2.64 | 2.41 | 2.41 | 0 | 0 | 0 |
| 15/05/2019 |
2.64
|
6,400 | 2.76 | 2.76 | 2.41 | 0 | 0 | 0 |
| 14/05/2019 |
2.76
|
200 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
| 13/05/2019 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
| 10/05/2019 |
2.82
|
100 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 |
| 09/05/2019 |
2.99
|
3,900 | 2.64 | 2.99 | 2.35 | 0 | 0 | 0 |
| 08/05/2019 |
2.64
|
1,100 | 3.05 | 3.05 | 2.64 | 0 | 0 | 0 |
| 07/05/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 06/05/2019 |
3.05
|
2,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 03/05/2019 |
3.05
|
5,900 | 2.76 | 3.05 | 3.05 | 0 | 0 | 0 |
| 02/05/2019 |
2.76
|
500 | 2.41 | 2.76 | 2.41 | 0 | 100 | -0.0 |
| 26/04/2019 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
| 25/04/2019 |
2.41
|
1,500 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 |
| 24/04/2019 |
2.52
|
3,100 | 2.93 | 2.93 | 2.52 | 0 | 0 | 0 |
| 23/04/2019 |
2.93
|
500 | 3.40 | 3.40 | 2.93 | 0 | 0 | 0 |
| 22/04/2019 |
3.40
|
100 | 3.99 | 3.99 | 3.40 | 0 | 0 | 0 |
| 19/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/04/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/04/2019 |
3.99
|
100 | 4.64 | 4.64 | 3.99 | 0 | 0 | 0 |
| 01/04/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 29/03/2019 |
4.64
|
100 | 4.11 | 4.64 | 4.64 | 0 | 0 | 0 |
| 28/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 27/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 26/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 22/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 21/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 20/03/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 19/03/2019 |
4.11
|
100 | 3.81 | 4.11 | 4.11 | 0 | 0 | 0 |
| 18/03/2019 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 15/03/2019 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/03/2019 |
3.81
|
100 | 3.40 | 3.81 | 3.81 | 0 | 0 | 0 |
| 13/03/2019 |
3.40
|
0 | 3.46 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/03/2019 |
3.46
|
5,100 | 3.05 | 3.46 | 3.29 | 100 | 0 | 0.0 |
| 11/03/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 08/03/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 07/03/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 06/03/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 05/03/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 04/03/2019 |
3.05
|
1,500 | 2.70 | 3.05 | 2.99 | 0 | 0 | 0 |
| 01/03/2019 |
2.70
|
2 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 28/02/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 27/02/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 26/02/2019 |
2.70
|
2 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 25/02/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 22/02/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 21/02/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 20/02/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 19/02/2019 |
2.70
|
100 | 3.17 | 3.17 | 2.70 | 0 | 0 | 0 |
| 18/02/2019 |
3.17
|
1,700 | 2.76 | 3.17 | 2.52 | 0 | 0 | 0 |
| 15/02/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 14/02/2019 |
2.76
|
100 | 2.41 | 2.76 | 2.76 | 0 | 0 | 0 |
| 13/02/2019 |
2.41
|
0 | 2.35 | 2.41 | 2.41 | 0 | 0 | 0 |
| 12/02/2019 |
2.35
|
3,400 | 2.70 | 2.70 | 2.35 | 0 | 0 | 0 |
| 11/02/2019 |
2.70
|
5,600 | 3.11 | 3.11 | 2.70 | 0 | 0 | 0 |
| 01/02/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 31/01/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/01/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/01/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/01/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 25/01/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/01/2019 |
3.11
|
300 | 2.93 | 3.11 | 3.11 | 0 | 0 | 0 |
| 23/01/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 22/01/2019 |
2.93
|
100 | 2.58 | 2.93 | 2.93 | 0 | 0 | 0 |
| 21/01/2019 |
2.58
|
1,500 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 |
| 18/01/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 17/01/2019 |
2.76
|
1,200 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 16/01/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 15/01/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 14/01/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 11/01/2019 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 10/01/2019 |
2.76
|
0 | 2.58 | 2.76 | 2.76 | 0 | 0 | 0 |
| 09/01/2019 |
2.58
|
7,600 | 2.99 | 2.99 | 2.58 | 0 | 0 | 0 |