| 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) |
-0.40 | -2.52% | 29,900 | 2,500 | 0.0 |
15.30
15.90
15.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.52% | 52,000 | 2,500 | 0.0 |
15.30
16.50
15.90
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.27% | 82,900 | 4,700 | 0.1 |
15.30
16.50
15.90
|
|
6 tháng
(2025-09-19) |
-0.50 | -3.12% | 189,200 | 6,400 | 0.1 |
15.30
16.50
15.90
|
|
12 tháng
(2025-03-24) |
-1.35 | -7.99% | 1,210,700 | -52,200 | -0.9 |
14.49
19.20
15.90
|
|
24 tháng
(2024-03-28) |
0.55 | 3.70% | 1,698,373 | -32,530 | -0.6 |
14.49
19.20
15.90
|
|
36 tháng
(2023-04-03) |
4.83 | 45.25% | 2,485,319 | 23,936 | 0.4 |
9.25
19.20
15.90
|
|
60 tháng
(2021-04-13) |
10.43 | 205.67% | 5,160,764 | 99,440 | 0.8 |
4.33
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 08/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 04/01/2019 |
2.99
|
1,700 | 3.52 | 3.52 | 2.99 | 0 | 0 | 0 |
| 03/01/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 02/01/2019 |
3.52
|
7 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 28/12/2018 |
3.52
|
100 | 3.29 | 3.52 | 3.52 | 0 | 0 | 0 |
| 27/12/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/12/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/12/2018 |
3.29
|
2,500 | 2.88 | 3.29 | 3.23 | 0 | 0 | 0 |
| 24/12/2018 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
| 21/12/2018 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
| 20/12/2018 |
2.88
|
0 | 2.82 | 2.88 | 2.88 | 0 | 0 | 0 |
| 19/12/2018 |
2.82
|
2,000 | 3.17 | 3.64 | 2.82 | 0 | 0 | 0 |
| 18/12/2018 |
3.17
|
0 | 3.23 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/12/2018 |
3.23
|
11,900 | 2.82 | 3.23 | 2.41 | 0 | 0 | 0 |
| 14/12/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
| 13/12/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
| 12/12/2018 |
2.82
|
1,100 | 2.46 | 2.82 | 2.82 | 0 | 0 | 0 |
| 11/12/2018 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
| 10/12/2018 |
2.46
|
600 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
| 07/12/2018 |
2.52
|
2,700 | 2.93 | 2.93 | 2.52 | 0 | 0 | 0 |
| 06/12/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 05/12/2018 |
2.93
|
0 | 2.88 | 2.93 | 2.93 | 0 | 0 | 0 |
| 04/12/2018 |
2.88
|
400 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 |
| 03/12/2018 |
2.88
|
200 | 2.64 | 2.88 | 2.88 | 0 | 0 | 0 |
| 30/11/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
| 29/11/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
| 28/11/2018 |
2.64
|
1,100 | 2.99 | 2.99 | 2.64 | 0 | 0 | 0 |
| 27/11/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/11/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |