| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -3.23% | 950,500 | -10,000 | 0 |
17.20
18.80
18
|
|
2 tháng
(2026-04-13) |
-1.90 | -9.55% | 1,578,600 | -10,000 | 0 |
17.20
20.10
18
|
|
3 tháng
(2026-03-16) |
-3.40 | -15.89% | 3,494,200 | -10,000 | 0 |
17.20
21.60
18
|
|
6 tháng
(2025-12-15) |
-1.80 | -9.09% | 8,680,800 | -10,000 | 0 |
16.10
21.80
18
|
|
12 tháng
(2025-06-17) |
2.20 | 13.92% | 19,822,000 | -10,000 | 0 |
11.90
24.20
18
|
|
24 tháng
(2024-06-24) |
6.55 | 57.20% | 27,766,515 | -11,800 | -0.0 |
8.43
24.20
18
|
|
36 tháng
(2023-06-28) |
6.28 | 53.62% | 31,652,165 | -12,700 | -0.0 |
8.43
24.20
18
|
|
60 tháng
(2021-07-08) |
6.64 | 58.43% | 73,710,683 | -36,400 | -0.4 |
7.10
27.25
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2019 |
4.17
|
16,300 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
| 14/08/2019 |
4.44
|
4,500 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 13/08/2019 |
4.44
|
5,500 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 12/08/2019 |
4.35
|
3,000 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 09/08/2019 |
4.44
|
6,100 | 4.70 | 4.70 | 4.26 | 0 | 0 | 0 |
| 08/08/2019 |
4.70
|
0 | 4.79 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/08/2019 |
4.79
|
30,400 | 4.44 | 4.88 | 4.44 | 0 | 0 | 0 |
| 06/08/2019 |
4.44
|
2,900 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 05/08/2019 |
4.26
|
5,600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 02/08/2019 |
4.26
|
26,200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 01/08/2019 |
4.26
|
25,300 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
| 31/07/2019 |
4.44
|
10,300 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/07/2019 |
4.44
|
6,500 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 29/07/2019 |
4.53
|
4,500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/07/2019 |
4.53
|
2,200 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 25/07/2019 |
4.62
|
5,000 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 24/07/2019 |
4.62
|
400 | 4.44 | 4.62 | 4.62 | 0 | 0 | 0 |
| 23/07/2019 |
4.44
|
2,000 | 4.44 | 4.70 | 4.44 | 0 | 0 | 0 |
| 22/07/2019 |
4.44
|
41,700 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 19/07/2019 |
4.53
|
20,200 | 4.53 | 4.79 | 4.53 | 0 | 0 | 0 |
| 18/07/2019 |
4.53
|
37,500 | 4.70 | 4.79 | 4.53 | 0 | 0 | 0 |
| 17/07/2019 |
4.70
|
7,400 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 16/07/2019 |
4.79
|
8,510 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 15/07/2019 |
4.70
|
23,600 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 12/07/2019 |
4.70
|
33,700 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
| 11/07/2019 |
4.79
|
27,000 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
| 10/07/2019 |
4.88
|
33,800 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
| 09/07/2019 |
4.79
|
73,206 | 5.24 | 5.24 | 4.70 | 0 | 0 | 0 |
| 08/07/2019 |
5.24
|
16,200 | 5.15 | 5.24 | 4.88 | 0 | 0 | 0 |
| 05/07/2019 |
5.15
|
6,100 | 5.24 | 5.41 | 5.06 | 0 | 0 | 0 |
| 04/07/2019 |
5.24
|
296,816 | 5.41 | 5.86 | 5.24 | 0 | 0 | 0 |
| 03/07/2019 |
5.41
|
36,538 | 4.97 | 5.41 | 4.70 | 0 | 0 | 0 |
| 02/07/2019 |
4.97
|
20,900 | 5.24 | 5.24 | 4.97 | 0 | 0 | 0 |
| 01/07/2019 |
5.24
|
21,400 | 5.06 | 5.33 | 5.06 | 0 | 0 | 0 |
| 28/06/2019 |
5.06
|
35,060 | 5.15 | 5.41 | 5.06 | 0 | 0 | 0 |
| 27/06/2019 |
5.15
|
82,900 | 4.79 | 5.15 | 4.62 | 0 | 0 | 0 |
| 26/06/2019 |
4.79
|
33,400 | 4.17 | 4.79 | 4.17 | 0 | 0 | 0 |
| 25/06/2019 |
4.17
|
26,000 | 4.17 | 4.53 | 4.17 | 0 | 0 | 0 |
| 24/06/2019 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/06/2019 |
4.17
|
0 | 4.26 | 4.17 | 4.17 | 0 | 0 | 0 |
| 20/06/2019 |
4.26
|
2,004 | 4.35 | 4.35 | 3.99 | 0 | 0 | 0 |
| 19/06/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 18/06/2019 |
4.35
|
100 | 4.08 | 4.35 | 4.35 | 0 | 0 | 0 |
| 17/06/2019 |
4.08
|
2,000 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
| 14/06/2019 |
4.35
|
1,000 | 4.08 | 4.35 | 4.35 | 0 | 0 | 0 |
| 13/06/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/06/2019 |
4.08
|
300 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 11/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 07/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 06/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 05/06/2019 |
4.26
|
2,700 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 04/06/2019 |
4.35
|
2,000 | 4.17 | 4.35 | 4.35 | 0 | 0 | 0 |
| 03/06/2019 |
4.17
|
1,000 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 |
| 31/05/2019 |
4.08
|
8,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 30/05/2019 |
4.17
|
300 | 4.44 | 4.44 | 4.08 | 0 | 0 | 0 |
| 29/05/2019 |
4.44
|
100 | 4.08 | 4.44 | 4.44 | 0 | 0 | 0 |
| 28/05/2019 |
4.08
|
4,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 27/05/2019 |
4.08
|
10,700 | 3.99 | 4.08 | 4.08 | 0 | 0 | 0 |
| 24/05/2019 |
3.99
|
106 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 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 |