| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-13 | -24.30% | 299,000 | 0 | 0 |
40.50
53.50
40.50
|
|
2 tháng
(2026-06-08) |
-12.95 | -24.23% | 299,700 | 0 | 0 |
40.50
53.50
40.50
|
|
3 tháng
(2026-05-07) |
-18.78 | -31.68% | 300,300 | 0 | 0 |
40.50
59.28
40.50
|
|
6 tháng
(2026-02-06) |
-9.10 | -18.34% | 692,900 | 0 | 0 |
40.50
62.24
40.50
|
|
12 tháng
(2025-08-11) |
16.79 | 70.80% | 1,274,000 | -800 | -0.0 |
22.72
62.24
40.50
|
|
24 tháng
(2024-08-15) |
20.32 | 100.73% | 2,832,130 | -800 | -0.0 |
16.56
62.24
40.50
|
|
36 tháng
(2023-08-21) |
12.23 | 43.25% | 6,132,415 | 0 | -0 |
16.56
62.24
40.50
|
|
60 tháng
(2021-08-31) |
30.92 | 322.88% | 10,859,735 | -9 | -0.0 |
7.16
62.24
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2019 |
5.23
|
1,200 | 5.23 | 5.23 | 5.23 | 0 | 1,200 | -0.0 |
| 10/10/2019 |
5.23
|
100 | 4.76 | 5.23 | 5.23 | 100 | 0 | 0.0 |
| 09/10/2019 |
4.76
|
100 | 5.17 | 5.17 | 4.76 | 0 | 0 | 0 |
| 08/10/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 07/10/2019 |
5.17
|
6,600 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 |
| 04/10/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/10/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 02/10/2019 |
5.44
|
3,200 | 5.23 | 5.71 | 5.44 | 2,700 | 0 | 0.0 |
| 01/10/2019 |
5.23
|
300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 30/09/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/09/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 26/09/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 25/09/2019 |
5.23
|
10,100 | 5.30 | 5.44 | 5.23 | 0 | 0 | 0 |
| 24/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/09/2019 |
5.30
|
100 | 5.71 | 5.71 | 5.30 | 0 | 0 | 0 |
| 06/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 05/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 04/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 03/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 30/08/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 29/08/2019 |
5.71
|
100 | 5.23 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 26/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/08/2019 |
5.23
|
100 | 4.76 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/08/2019 |
4.76
|
300 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
| 21/08/2019 |
5.10
|
200 | 5.57 | 5.57 | 5.10 | 0 | 0 | 0 |
| 20/08/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 19/08/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 16/08/2019 |
5.57
|
100 | 5.10 | 5.57 | 5.57 | 0 | 0 | 0 |
| 15/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/08/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/08/2019 |
5.10
|
400 | 5.57 | 5.78 | 5.10 | 0 | 0 | 0 |
| 05/08/2019 |
5.57
|
100 | 5.10 | 5.57 | 5.57 | 0 | 0 | 0 |
| 02/08/2019 |
5.10
|
100 | 4.69 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/08/2019 |
4.69
|
300 | 4.96 | 5.44 | 4.69 | 100 | 0 | 0.0 |
| 31/07/2019 |
4.96
|
100 | 5.44 | 5.44 | 4.96 | 0 | 0 | 0 |
| 30/07/2019 |
5.44
|
100 | 5.98 | 5.98 | 5.44 | 0 | 0 | 0 |
| 29/07/2019 |
5.98
|
400 | 5.44 | 5.98 | 4.89 | 100 | 0 | 0.0 |
| 26/07/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 25/07/2019 |
5.44
|
400 | 5.98 | 6.53 | 5.44 | 100 | 0 | 0.0 |
| 24/07/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 23/07/2019 |
5.98
|
100 | 5.44 | 5.98 | 5.98 | 100 | 0 | 0.0 |
| 22/07/2019 |
5.44
|
200 | 5.71 | 6.25 | 5.44 | 100 | 0 | 0.0 |
| 19/07/2019 |
5.71
|
100 | 5.23 | 5.71 | 5.71 | 100 | 0 | 0.0 |
| 18/07/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 17/07/2019 |
5.23
|
3,500 | 5.71 | 6.25 | 5.23 | 0 | 3,000 | -0.0 |
| 16/07/2019 |
5.71
|
100 | 5.23 | 5.71 | 5.71 | 100 | 0 | 0.0 |
| 15/07/2019 |
5.23
|
100 | 4.76 | 5.23 | 5.23 | 0 | 0 | 0 |
| 12/07/2019 |
4.76
|
200 | 4.96 | 5.44 | 4.76 | 100 | 0 | 0.0 |
| 11/07/2019 |
4.96
|
3,200 | 5.44 | 5.98 | 4.96 | 0 | 3,000 | -0.0 |
| 10/07/2019 |
5.44
|
100 | 4.96 | 5.44 | 5.44 | 100 | 0 | 0.0 |
| 09/07/2019 |
4.96
|
200 | 5.37 | 5.85 | 4.96 | 100 | 0 | 0.0 |
| 08/07/2019 |
5.37
|
200 | 5.57 | 6.12 | 5.37 | 100 | 0 | 0.0 |
| 05/07/2019 |
5.57
|
2,100 | 6.12 | 6.73 | 5.57 | 100 | 0 | 0.0 |
| 04/07/2019 |
6.12
|
2,100 | 6.73 | 7.34 | 6.12 | 100 | 0 | 0.0 |
| 03/07/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 02/07/2019 |
6.73
|
11,000 | 7.48 | 7.48 | 6.73 | 0 | 10,000 | -0.1 |
| 01/07/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 28/06/2019 |
7.48
|
400 | 8.16 | 8.97 | 7.48 | 100 | 0 | 0.0 |
| 27/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 26/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 21/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/06/2019 |
8.16
|
167 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 |
| 14/06/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 13/06/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 12/06/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 11/06/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 10/06/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 07/06/2019 |
8.77
|
100 | 8.02 | 8.77 | 8.77 | 100 | 0 | 0.0 |
| 06/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 05/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 31/05/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 30/05/2019 |
8.02
|
100 | 7.41 | 8.02 | 8.02 | 100 | 0 | 0.0 |
| 29/05/2019 |
7.41
|
18,900 | 7.41 | 7.41 | 7.27 | 0 | 10,700 | -0.1 |
| 28/05/2019 |
7.41
|
6,800 | 6.80 | 7.48 | 6.12 | 100 | 0 | 0.0 |
| 27/05/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/05/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |