| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.10 | 2% | 26,600 | 0 | 0 |
54.90
60.30
56
|
|
2 tháng
(2026-03-05) |
-7 | -11.11% | 365,900 | 0 | 0 |
54
63
56
|
|
3 tháng
(2026-02-03) |
5.30 | 10.45% | 397,800 | 0 | 0 |
50.20
63
56
|
|
6 tháng
(2025-11-05) |
23.30 | 71.25% | 942,300 | -800 | -0.0 |
23
63
56
|
|
12 tháng
(2025-05-09) |
35.19 | 169.14% | 2,342,300 | -800 | -0.0 |
17.44
63
56
|
|
24 tháng
(2024-05-14) |
29.40 | 110.49% | 2,743,665 | -900 | -0.0 |
16.76
63
56
|
|
36 tháng
(2023-05-22) |
43.84 | 360.45% | 8,607,668 | -100 | -0.0 |
12.16
63
56
|
|
60 tháng
(2021-05-31) |
46.53 | 491.46% | 10,709,095 | -9 | -0.0 |
7.13
63
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2019 |
5.50
|
100 | 5.02 | 5.50 | 5.50 | 100 | 0 | 0.0 |
| 09/07/2019 |
5.02
|
200 | 5.44 | 5.92 | 5.02 | 100 | 0 | 0.0 |
| 08/07/2019 |
5.44
|
200 | 5.64 | 6.19 | 5.44 | 100 | 0 | 0.0 |
| 05/07/2019 |
5.64
|
2,100 | 6.19 | 6.81 | 5.64 | 100 | 0 | 0.0 |
| 04/07/2019 |
6.19
|
2,100 | 6.81 | 7.43 | 6.19 | 100 | 0 | 0.0 |
| 03/07/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 02/07/2019 |
6.81
|
11,000 | 7.57 | 7.57 | 6.81 | 0 | 10,000 | -0.1 |
| 01/07/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 28/06/2019 |
7.57
|
400 | 8.26 | 9.08 | 7.57 | 100 | 0 | 0.0 |
| 27/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/06/2019 |
8.26
|
167 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0 |
| 14/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 10/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/06/2019 |
8.88
|
100 | 8.12 | 8.88 | 8.88 | 100 | 0 | 0.0 |
| 06/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 31/05/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/05/2019 |
8.12
|
100 | 7.50 | 8.12 | 8.12 | 100 | 0 | 0.0 |
| 29/05/2019 |
7.50
|
18,900 | 7.50 | 7.50 | 7.36 | 0 | 10,700 | -0.1 |
| 28/05/2019 |
7.50
|
6,800 | 6.88 | 7.57 | 6.19 | 100 | 0 | 0.0 |
| 27/05/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 24/05/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 23/05/2019 |
6.88
|
100 | 6.47 | 6.88 | 6.88 | 0 | 100 | 0 |
| 22/05/2019 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 21/05/2019 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 |
| 20/05/2019 |
6.47
|
100 | 5.92 | 6.47 | 6.47 | 100 | 0 | 0.0 |
| 17/05/2019 |
5.92
|
1,000 | 6.19 | 6.19 | 5.85 | 0 | 0 | 0 |
| 16/05/2019 |
6.19
|
100 | 5.64 | 6.19 | 6.19 | 100 | 0 | 0.0 |
| 15/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 14/05/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 100 | 0 | 0.0 |
| 13/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 09/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 08/05/2019 |
5.16
|
10,600 | 5.44 | 5.92 | 5.16 | 100 | 0 | 0.0 |
| 07/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/05/2019 |
5.44
|
100 | 4.95 | 5.44 | 5.44 | 100 | 0 | 0.0 |
| 02/05/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 26/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 25/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 24/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 23/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 22/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 19/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 18/04/2019 |
4.95
|
100 | 4.54 | 4.95 | 4.95 | 100 | 0 | 0.0 |
| 17/04/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 16/04/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 12/04/2019 |
4.54
|
600 | 5.02 | 5.02 | 4.54 | 0 | 0 | 0 |
| 11/04/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 10/04/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 09/04/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 08/04/2019 |
5.02
|
100 | 4.61 | 5.02 | 5.02 | 100 | 0 | 0.0 |
| 05/04/2019 |
4.61
|
3,500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 04/04/2019 |
4.61
|
3,000 | 4.54 | 4.61 | 4.13 | 0 | 2,000 | -0.0 |
| 03/04/2019 |
4.54
|
100 | 4.13 | 4.54 | 4.54 | 100 | 0 | 0.0 |
| 02/04/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 01/04/2019 |
4.13
|
8,700 | 3.78 | 4.13 | 3.44 | 0 | 100 | -0.0 |
| 29/03/2019 |
3.78
|
1,300 | 3.44 | 3.78 | 3.78 | 0 | 0 | 0 |
| 28/03/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 27/03/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 26/03/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 25/03/2019 |
3.44
|
100 | 3.78 | 3.78 | 3.44 | 0 | 100 | -0.0 |
| 22/03/2019 |
3.78
|
400 | 3.44 | 3.78 | 3.78 | 0 | 0 | 0 |
| 21/03/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 20/03/2019 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 100 | 0 | 0.0 |
| 19/03/2019 |
3.44
|
117 | 3.78 | 3.78 | 3.44 | 0 | 100 | -0.0 |
| 18/03/2019 |
3.78
|
300 | 3.44 | 3.78 | 3.58 | 0 | 0 | 0 |
| 15/03/2019 |
3.44
|
600 | 3.44 | 3.44 | 3.10 | 0 | 100 | -0.0 |
| 14/03/2019 |
3.44
|
40 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 13/03/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 12/03/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 11/03/2019 |
3.44
|
100 | 3.51 | 3.51 | 3.44 | 0 | 100 | -0.0 |
| 08/03/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 07/03/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 06/03/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 05/03/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 04/03/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 01/03/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 28/02/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 27/02/2019 |
3.51
|
100 | 3.23 | 3.51 | 3.51 | 0 | 0 | 0 |
| 26/02/2019 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 25/02/2019 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 22/02/2019 |
3.23
|
100 | 3.44 | 3.44 | 3.23 | 0 | 100 | -0.0 |
| 21/02/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 20/02/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 19/02/2019 |
3.44
|
100 | 3.78 | 3.78 | 3.44 | 0 | 100 | -0.0 |
| 18/02/2019 |
3.78
|
1,340 | 3.44 | 3.78 | 3.78 | 0 | 0 | 0 |
| 15/02/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |