| 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) |
-2.40 | -12.73% | 234,555,800 | -8,150,000 | -137.0 |
16.15
19
16.15
|
|
2 tháng
(2026-01-19) |
-4.10 | -19.95% | 475,509,400 | -16,640,600 | -297.5 |
16.15
20.55
16.15
|
|
3 tháng
(2025-12-18) |
-2.90 | -14.99% | 847,140,400 | 5,452,400 | 140.8 |
16.15
20.80
16.15
|
|
6 tháng
(2025-09-19) |
-6.25 | -27.53% | 2,142,986,800 | -74,592,900 | -1,589.4 |
16.15
23.85
16.15
|
|
12 tháng
(2025-03-24) |
1.33 | 8.78% | 5,926,068,800 | 7,107,024 | -771.3 |
12.26
26.80
16.15
|
|
24 tháng
(2024-03-28) |
-2.66 | -13.90% | 9,010,610,200 | -123,740,085 | -3,030.5 |
10.91
26.80
16.15
|
|
36 tháng
(2023-04-03) |
3.36 | 25.63% | 16,017,173,800 | -171,922,356 | -3,988.6 |
10.91
26.80
16.15
|
|
60 tháng
(2021-04-13) |
9.03 | 121.76% | 22,946,718,013 | -130,983,421 | -3,923.2 |
7.13
28.65
16.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
3.04
|
216,940 | 3.05 | 3.05 | 3.00 | 62,660 | 10,000 | 0.9 |
| 28/05/2019 |
3.05
|
403,420 | 3.08 | 3.08 | 3.04 | 24,560 | 30,000 | -0.1 |
| 27/05/2019 |
3.08
|
146,020 | 3.08 | 3.08 | 3.05 | 30,270 | 10,000 | 0.3 |
| 24/05/2019 |
3.08
|
493,090 | 3.12 | 3.13 | 3.08 | 0 | 73,060 | -1.2 |
| 23/05/2019 |
3.12
|
177,400 | 3.15 | 3.15 | 3.10 | 1,780 | 41,000 | -0.6 |
| 22/05/2019 |
3.15
|
701,110 | 3.13 | 3.17 | 3.10 | 181,360 | 93,000 | 1.5 |
| 21/05/2019 |
3.13
|
144,410 | 3.14 | 3.17 | 3.11 | 16,000 | 10,000 | 0.1 |
| 20/05/2019 |
3.14
|
438,740 | 3.15 | 3.16 | 3.10 | 50 | 15,640 | -0.3 |
| 17/05/2019 |
3.15
|
753,170 | 3.09 | 3.15 | 3.07 | 344,780 | 127,250 | 3.6 |
| 16/05/2019 |
3.09
|
194,760 | 3.11 | 3.12 | 3.07 | 10,000 | 9,200 | 0.0 |
| 15/05/2019 |
3.11
|
733,070 | 3.10 | 3.13 | 3.08 | 18,000 | 134,120 | -1.9 |
| 14/05/2019 |
3.10
|
763,610 | 3.11 | 3.11 | 3.07 | 10,660 | 70,000 | -1.0 |
| 13/05/2019 |
3.11
|
646,560 | 3.10 | 3.13 | 3.07 | 33,000 | 18,760 | 0.2 |
| 10/05/2019 |
3.10
|
510,970 | 3.06 | 3.10 | 3.05 | 21,000 | 15,000 | 0.1 |
| 09/05/2019 |
3.06
|
814,920 | 2.99 | 3.06 | 2.98 | 133,050 | 304,980 | -2.8 |
| 08/05/2019 |
2.99
|
730,380 | 2.98 | 2.99 | 2.94 | 26,010 | 87,170 | -1.0 |
| 07/05/2019 |
2.98
|
512,410 | 2.95 | 2.98 | 2.91 | 1,000 | 0 | 0.0 |
| 06/05/2019 |
2.95
|
610,820 | 2.95 | 2.96 | 2.88 | 0 | 2,000 | -0.0 |
| 03/05/2019 |
2.95
|
100,700 | 2.96 | 2.98 | 2.94 | 0 | 0 | 0 |
| 02/05/2019 |
2.96
|
445,870 | 3.00 | 3.00 | 2.92 | 42,000 | 240,180 | -3.1 |
| 26/04/2019 |
3.00
|
306,440 | 3.00 | 3.01 | 2.97 | 0 | 200 | -0.0 |
| 25/04/2019 |
3.00
|
318,070 | 2.99 | 3.01 | 2.96 | 43,000 | 100,000 | -0.9 |
| 24/04/2019 |
2.99
|
239,950 | 2.98 | 3.00 | 2.97 | 13,000 | 100,000 | -1.4 |
| 23/04/2019 |
2.98
|
427,760 | 2.92 | 2.98 | 2.90 | 61,500 | 206,200 | -2.3 |
| 22/04/2019 |
2.92
|
896,150 | 3.00 | 3.00 | 2.91 | 115,000 | 370,000 | -4.0 |
| 19/04/2019 |
3.00
|
276,670 | 3.03 | 3.05 | 3.00 | 1,000 | 101,280 | -1.6 |
| 18/04/2019 |
3.03
|
736,290 | 3.03 | 3.03 | 2.97 | 105,300 | 200,000 | -1.5 |
| 17/04/2019 |
3.03
|
433,710 | 3.07 | 3.11 | 3.03 | 17,760 | 173,160 | -2.5 |
| 16/04/2019 |
3.07
|
563,530 | 3.15 | 3.15 | 3.01 | 75,600 | 0 | 1.2 |
| 12/04/2019 |
3.15
|
558,250 | 3.16 | 3.16 | 3.10 | 20,000 | 44,000 | -0.4 |
| 11/04/2019 |
3.16
|
302,710 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/04/2019 |
3.16
|
357,600 | 3.20 | 3.22 | 3.16 | 0 | 1,000 | -0.0 |
| 09/04/2019 |
3.20
|
1,530,390 | 3.17 | 3.29 | 3.20 | 239,450 | 177,030 | 1.1 |
| 08/04/2019 |
3.17
|
354,310 | 3.16 | 3.19 | 3.15 | 0 | 8,000 | -0.1 |
| 05/04/2019 |
3.16
|
294,380 | 3.17 | 3.18 | 3.15 | 0 | 7,760 | -0.1 |
| 04/04/2019 |
3.17
|
484,680 | 3.16 | 3.18 | 3.15 | 20,000 | 6,610 | 0.2 |
| 03/04/2019 |
3.16
|
271,200 | 3.16 | 3.17 | 3.12 | 35,080 | 61,730 | -0.4 |
| 02/04/2019 |
3.16
|
452,140 | 3.15 | 3.20 | 3.15 | 55,000 | 25,200 | 0.5 |
| 01/04/2019 |
3.15
|
391,250 | 3.16 | 3.19 | 3.15 | 30,590 | 0 | 0.5 |
| 29/03/2019 |
3.16
|
719,420 | 3.18 | 3.19 | 3.15 | 115,160 | 75,500 | 0.7 |
| 28/03/2019 |
3.18
|
399,410 | 3.17 | 3.18 | 3.13 | 203,090 | 0 | 3.4 |
| 27/03/2019 |
3.17
|
429,020 | 3.15 | 3.18 | 3.09 | 91,600 | 0 | 1.5 |
| 26/03/2019 |
3.15
|
627,350 | 3.12 | 3.16 | 3.09 | 125,690 | 600 | 2.1 |
| 25/03/2019 |
3.12
|
1,534,230 | 3.15 | 3.15 | 3.02 | 332,800 | 13,000 | 5.2 |
| 22/03/2019 |
3.15
|
833,020 | 3.11 | 3.17 | 3.11 | 6,670,000 | 6,658,730 | 0.2 |
| 21/03/2019 |
3.11
|
963,830 | 3.27 | 3.28 | 3.11 | 9,020 | 8,500 | 0.0 |
| 20/03/2019 |
3.27
|
1,586,050 | 3.26 | 3.27 | 3.19 | 10,300 | 125,000 | -2.0 |
| 19/03/2019 |
3.26
|
1,661,800 | 3.40 | 3.43 | 3.26 | 300 | 47,200 | -0.8 |
| 18/03/2019 |
3.40
|
756,030 | 3.38 | 3.41 | 3.36 | 37,330 | 34,100 | 0.1 |
| 15/03/2019 |
3.38
|
810,620 | 3.44 | 3.44 | 3.37 | 15,300 | 30,000 | -0.3 |
| 14/03/2019 |
3.44
|
656,680 | 3.47 | 3.48 | 3.44 | 30,530 | 30,000 | 0.0 |
| 13/03/2019 |
3.47
|
2,584,340 | 3.33 | 3.47 | 3.35 | 73,670 | 33,780 | 0.7 |
| 12/03/2019 |
3.33
|
1,672,920 | 3.34 | 3.39 | 3.27 | 45,100 | 21,730 | 0.4 |
| 11/03/2019 |
3.34
|
415,960 | 3.34 | 3.35 | 3.30 | 0 | 2,090 | -0.0 |
| 08/03/2019 |
3.34
|
812,850 | 3.42 | 3.42 | 3.31 | 90,140 | 15,000 | 1.3 |
| 07/03/2019 |
3.42
|
2,374,120 | 3.33 | 3.44 | 3.33 | 820 | 5,000 | -0.1 |
| 06/03/2019 |
3.33
|
794,130 | 3.31 | 3.35 | 3.31 | 100 | 0 | 0.0 |
| 05/03/2019 |
3.31
|
1,191,900 | 3.35 | 3.39 | 3.31 | 27,910 | 110,340 | -1.5 |
| 04/03/2019 |
3.35
|
907,220 | 3.30 | 3.40 | 3.30 | 10,750 | 120,010 | -2.0 |
| 01/03/2019 |
3.30
|
681,680 | 3.29 | 3.30 | 3.24 | 600 | 0 | 0.0 |
| 28/02/2019 |
3.29
|
1,328,960 | 3.31 | 3.33 | 3.20 | 109,000 | 0 | 1.9 |
| 27/02/2019 |
3.31
|
657,250 | 3.36 | 3.40 | 3.30 | 2,000 | 29,500 | -0.5 |
| 26/02/2019 |
3.36
|
1,635,450 | 3.37 | 3.44 | 3.33 | 156,730 | 320,800 | -2.9 |
| 25/02/2019 |
3.37
|
1,715,470 | 3.28 | 3.43 | 3.31 | 40,400 | 219,000 | -3.2 |
| 22/02/2019 |
3.28
|
998,160 | 3.28 | 3.31 | 3.23 | 4,850 | 0 | 0.1 |
| 21/02/2019 |
3.28
|
678,360 | 3.27 | 3.30 | 3.24 | 34,300 | 4,500 | 0.5 |
| 20/02/2019 |
3.27
|
592,450 | 3.24 | 3.31 | 3.24 | 10,000 | 11,000 | -0.0 |
| 19/02/2019 |
3.24
|
1,927,520 | 3.24 | 3.33 | 3.22 | 2,000 | 0 | 0.0 |
| 18/02/2019 |
3.24
|
634,440 | 3.21 | 3.26 | 3.22 | 13,700 | 10,000 | 0.1 |
| 15/02/2019 |
3.21
|
589,350 | 3.25 | 3.25 | 3.21 | 36,270 | 9,200 | 0.5 |
| 14/02/2019 |
3.25
|
802,750 | 3.25 | 3.29 | 3.19 | 20,020 | 20 | 0.3 |
| 13/02/2019 |
3.25
|
920,690 | 3.24 | 3.28 | 3.20 | 34,000 | 4,000 | 0.5 |
| 12/02/2019 |
3.24
|
1,553,340 | 3.16 | 3.29 | 3.15 | 260,000 | 2,210 | 4.4 |
| 11/02/2019 |
3.16
|
832,890 | 3.01 | 3.16 | 3.01 | 0 | 0 | 0 |
| 01/02/2019 |
3.01
|
298,420 | 3.03 | 3.03 | 3.01 | 5,800 | 60,000 | -0.9 |
| 31/01/2019 |
3.03
|
465,140 | 3.03 | 3.06 | 3.02 | 92,800 | 500 | 1.5 |
| 30/01/2019 |
3.03
|
336,200 | 3.05 | 3.07 | 3.03 | 30,000 | 1,500 | 0.5 |
| 29/01/2019 |
3.05
|
337,170 | 3.03 | 3.05 | 2.99 | 14,000 | 100 | 0.2 |
| 28/01/2019 |
3.03
|
323,810 | 3.05 | 3.09 | 3.03 | 52,000 | 0 | 0.8 |
| 25/01/2019 |
3.05
|
763,250 | 3.02 | 3.08 | 2.99 | 35,000 | 184,450 | -2.4 |
| 24/01/2019 |
3.02
|
513,450 | 3.03 | 3.05 | 3.00 | 50,000 | 137,060 | -1.4 |
| 23/01/2019 |
3.03
|
467,700 | 3.04 | 3.05 | 2.98 | 60,000 | 126,930 | -1.1 |
| 22/01/2019 |
3.04
|
643,460 | 3.04 | 3.09 | 2.99 | 15,000 | 93,760 | -1.3 |
| 21/01/2019 |
3.04
|
1,769,210 | 2.94 | 3.07 | 2.83 | 650 | 401,460 | -6.4 |
| 18/01/2019 |
2.94
|
275,560 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
| 17/01/2019 |
2.94
|
288,750 | 2.97 | 2.99 | 2.94 | 0 | 9,200 | -0.1 |
| 16/01/2019 |
2.97
|
546,030 | 3.00 | 3.05 | 2.97 | 450 | 6,000 | -0.1 |
| 15/01/2019 |
3.00
|
613,510 | 3.01 | 3.03 | 2.99 | 5,550 | 106,260 | -1.6 |
| 14/01/2019 |
3.01
|
535,420 | 3.09 | 3.13 | 2.99 | 6,000 | 149,810 | -2.3 |
| 11/01/2019 |
3.09
|
225,490 | 3.02 | 3.12 | 3.02 | 1,000 | 5,000 | -0.1 |
| 10/01/2019 |
3.02
|
943,560 | 3.09 | 3.09 | 3.02 | 12,000 | 523,660 | -8.3 |
| 09/01/2019 |
3.09
|
767,570 | 3.16 | 3.17 | 3.08 | 62,000 | 490,640 | -7.2 |
| 08/01/2019 |
3.16
|
308,990 | 3.14 | 3.18 | 3.14 | 1,500 | 15,000 | -0.2 |
| 07/01/2019 |
3.14
|
649,320 | 3.07 | 3.16 | 3.12 | 15,910 | 3,000 | 0.2 |
| 04/01/2019 |
3.07
|
695,280 | 3.06 | 3.09 | 2.99 | 31,100 | 11,000 | 0.3 |
| 03/01/2019 |
3.06
|
586,900 | 3.11 | 3.11 | 3.04 | 85,000 | 9,860 | 1.2 |
| 02/01/2019 |
3.11
|
363,610 | 3.09 | 3.14 | 3.06 | 23,200 | 30,000 | -0.1 |
| 28/12/2018 |
3.09
|
938,550 | 3.08 | 3.13 | 3.01 | 57,200 | 653,240 | -9.7 |
| 27/12/2018 |
3.08
|
577,380 | 3.07 | 3.18 | 3.08 | 35,100 | 225,060 | -3.2 |
| 26/12/2018 |
3.07
|
356,840 | 3.15 | 3.20 | 3.07 | 26,420 | 77,640 | -0.8 |