| 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) |
2.50 | 13.59% | 1,126,300 | 0 | 0 |
16.10
21.40
20.50
|
|
2 tháng
(2026-01-19) |
2.10 | 11.17% | 2,756,400 | 0 | 0 |
16.10
21.40
20.50
|
|
3 tháng
(2025-12-18) |
-0.80 | -3.69% | 5,219,400 | 0 | 0 |
16.10
21.80
20.50
|
|
6 tháng
(2025-09-19) |
8.30 | 65.87% | 14,699,700 | 0 | 0 |
12.40
24.20
20.50
|
|
12 tháng
(2025-03-24) |
10.60 | 102.98% | 20,663,600 | -300 | -0.0 |
9.59
24.20
20.50
|
|
24 tháng
(2024-03-28) |
9.89 | 89.88% | 25,449,468 | -1,800 | -0.0 |
8.43
24.20
20.50
|
|
36 tháng
(2023-04-03) |
11.58 | 124.24% | 29,657,096 | -34,600 | -0.5 |
8.43
24.20
20.50
|
|
60 tháng
(2021-04-13) |
12.38 | 145.27% | 84,060,272 | -400 | -0.1 |
7.10
27.25
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2019 |
4.08
|
100 | 4.53 | 4.53 | 4.08 | 0 | 0 | 0 |
| 22/05/2019 |
4.53
|
1,702 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 21/05/2019 |
4.62
|
4,100 | 4.35 | 4.62 | 4.53 | 0 | 0 | 0 |
| 20/05/2019 |
4.35
|
4,200 | 3.82 | 4.35 | 4.17 | 0 | 0 | 0 |
| 17/05/2019 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/05/2019 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 15/05/2019 |
3.82
|
100 | 4.26 | 4.26 | 3.82 | 0 | 0 | 0 |
| 14/05/2019 |
4.26
|
1,000 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 13/05/2019 |
4.26
|
3,800 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
| 10/05/2019 |
4.26
|
100 | 3.99 | 4.26 | 4.26 | 0 | 0 | 0 |
| 09/05/2019 |
3.99
|
6,400 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 08/05/2019 |
4.08
|
6,270 | 4.26 | 4.26 | 3.64 | 0 | 0 | 0 |
| 07/05/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 06/05/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 03/05/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 02/05/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 26/04/2019 |
4.26
|
3,000 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 25/04/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 24/04/2019 |
4.44
|
100 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 23/04/2019 |
4.35
|
1,500 | 4.26 | 4.35 | 4.35 | 0 | 0 | 0 |
| 22/04/2019 |
4.26
|
5,000 | 4.53 | 4.53 | 4.26 | 0 | 5,000 | -0.0 |
| 19/04/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 18/04/2019 |
4.53
|
100 | 4.26 | 4.53 | 4.53 | 0 | 0 | 0 |
| 17/04/2019 |
4.26
|
11,700 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 16/04/2019 |
4.44
|
100 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 12/04/2019 |
4.62
|
3,400 | 4.62 | 4.62 | 4.26 | 0 | 0 | 0 |
| 11/04/2019 |
4.62
|
3,000 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/04/2019 |
4.53
|
15,900 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 |
| 09/04/2019 |
4.44
|
600 | 4.44 | 4.62 | 4.44 | 0 | 0 | 0 |
| 08/04/2019 |
4.44
|
6,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/04/2019 |
4.44
|
600 | 4.26 | 4.62 | 4.44 | 0 | 0 | 0 |
| 04/04/2019 |
4.26
|
10,200 | 4.44 | 4.62 | 4.26 | 0 | 0 | 0 |
| 03/04/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/04/2019 |
4.44
|
800 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/04/2019 |
4.26
|
57,400 | 4.44 | 4.70 | 4.26 | 0 | 0 | 0 |
| 29/03/2019 |
4.44
|
800 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 28/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 26/03/2019 |
4.44
|
3,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 25/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/03/2019 |
4.44
|
2,000 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 21/03/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 20/03/2019 |
4.79
|
800 | 4.53 | 4.79 | 4.79 | 0 | 0 | 0 |
| 19/03/2019 |
4.53
|
710 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 18/03/2019 |
4.79
|
3,700 | 4.53 | 4.79 | 4.44 | 0 | 0 | 0 |
| 15/03/2019 |
4.53
|
7,600 | 4.17 | 4.79 | 4.53 | 0 | 0 | 0 |
| 14/03/2019 |
4.17
|
110 | 4.70 | 4.70 | 4.17 | 0 | 0 | 0 |
| 13/03/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/03/2019 |
4.70
|
8,200 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 11/03/2019 |
4.62
|
1,000 | 4.44 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/03/2019 |
4.44
|
5,000 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 05/03/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 04/03/2019 |
4.53
|
0 | 4.70 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/03/2019 |
4.70
|
2,700 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 28/02/2019 |
4.70
|
7,500 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
| 27/02/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 26/02/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 25/02/2019 |
4.88
|
0 | 5.06 | 4.88 | 4.88 | 0 | 0 | 0 |
| 22/02/2019 |
5.06
|
2,900 | 4.79 | 5.06 | 4.79 | 0 | 0 | 0 |
| 21/02/2019 |
4.79
|
2,000 | 4.44 | 4.79 | 4.79 | 0 | 0 | 0 |
| 20/02/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/02/2019 |
4.44
|
400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/02/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 15/02/2019 |
4.44
|
130 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/02/2019 |
4.44
|
1,000 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 13/02/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 12/02/2019 |
4.79
|
0 | 4.97 | 4.79 | 4.79 | 0 | 0 | 0 |
| 11/02/2019 |
4.97
|
1,200 | 4.70 | 4.97 | 4.79 | 0 | 0 | 0 |
| 01/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/01/2019 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/01/2019 |
4.70
|
0 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/01/2019 |
4.62
|
20,310 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 |
| 18/01/2019 |
4.97
|
1,000 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
| 17/01/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 16/01/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 15/01/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 14/01/2019 |
5.06
|
13,000 | 4.97 | 5.06 | 4.97 | 0 | 0 | 0 |
| 11/01/2019 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 09/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/01/2019 |
4.97
|
0 | 4.88 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/01/2019 |
4.88
|
2,300 | 5.06 | 5.06 | 4.88 | 0 | 0 | 0 |
| 04/01/2019 |
5.06
|
6,010 | 4.97 | 5.06 | 4.88 | 0 | 0 | 0 |
| 03/01/2019 |
4.97
|
100 | 4.70 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/01/2019 |
4.70
|
2,516 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
| 28/12/2018 |
4.70
|
54,500 | 4.79 | 5.06 | 4.70 | 0 | 0 | 0 |
| 27/12/2018 |
4.79
|
7,300 | 4.70 | 4.79 | 4.44 | 0 | 0 | 0 |
| 26/12/2018 |
4.70
|
5,000 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 25/12/2018 |
4.79
|
6,100 | 4.44 | 4.79 | 4.26 | 0 | 0 | 0 |
| 24/12/2018 |
4.44
|
2,700 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 21/12/2018 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/12/2018 |
4.70
|
12,700 | 4.44 | 4.79 | 4.70 | 0 | 0 | 0 |