| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 0.70% | 2,833,300 | -1,600 | 0 |
14.20
14.80
14.40
|
|
2 tháng
(2026-04-20) |
-1.10 | -7.10% | 6,201,100 | 0 | 0 |
14.20
15.60
14.40
|
|
3 tháng
(2026-03-19) |
0.30 | 2.13% | 9,674,000 | -3,000 | -0.1 |
13.70
15.60
14.40
|
|
6 tháng
(2025-12-19) |
1.50 | 11.63% | 17,460,600 | -3,800 | -0.1 |
12.40
15.60
14.40
|
|
12 tháng
(2025-06-23) |
3.20 | 28.57% | 64,953,600 | -44,400 | -0.7 |
11.10
15.60
14.40
|
|
24 tháng
(2024-06-27) |
5.57 | 63.10% | 113,117,940 | -26,399 | -0.8 |
6.94
15.60
14.40
|
|
36 tháng
(2023-07-03) |
7.68 | 114.22% | 168,099,286 | -20,193 | -0.8 |
6.72
15.60
14.40
|
|
60 tháng
(2021-07-13) |
6.86 | 91.04% | 257,351,093 | 11,000 | -0.6 |
3.01
21.59
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/03/2019 |
3.10
|
200 | 3.04 | 3.17 | 3.10 | 0 | 0 | 0 |
| 28/03/2019 |
3.04
|
200 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
| 27/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 22/03/2019 |
3.29
|
400 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
| 21/03/2019 |
3.42
|
50 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 20/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 19/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 18/03/2019 |
3.42
|
0 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
| 15/03/2019 |
3.36
|
3,800 | 3.17 | 3.61 | 3.36 | 0 | 0 | 0 |
| 14/03/2019 |
3.17
|
3,900 | 3.67 | 3.67 | 3.17 | 0 | 0 | 0 |
| 13/03/2019 |
3.67
|
100 | 3.29 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/03/2019 |
3.29
|
8,300 | 3.74 | 3.99 | 3.29 | 0 | 0 | 0 |
| 11/03/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/03/2019 |
3.74
|
100 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 07/03/2019 |
3.99
|
200 | 3.67 | 3.99 | 3.67 | 0 | 0 | 0 |
| 06/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 04/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 01/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/02/2019 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 27/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/02/2019 |
3.74
|
0 | 3.80 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/02/2019 |
3.80
|
500 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 22/02/2019 |
4.05
|
1,000 | 3.67 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/02/2019 |
3.67
|
0 | 3.99 | 3.67 | 3.67 | 0 | 0 | 0 |
| 20/02/2019 |
3.99
|
6,400 | 3.99 | 3.99 | 3.48 | 0 | 0 | 0 |
| 19/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/02/2019 |
3.99
|
0 | 4.05 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/02/2019 |
4.05
|
1,200 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 01/02/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 31/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 30/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 29/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 28/01/2019 |
4.05
|
200 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/01/2019 |
3.55
|
0 | 4.31 | 3.55 | 3.55 | 0 | 0 | 0 |
| 24/01/2019 |
4.31
|
6,400 | 3.80 | 4.31 | 3.48 | 0 | 0 | 0 |
| 23/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/01/2019 |
3.80
|
500 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
| 18/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/01/2019 |
3.99
|
0 | 4.18 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/01/2019 |
4.18
|
1,600 | 4.18 | 4.18 | 3.67 | 0 | 0 | 0 |
| 14/01/2019 |
4.18
|
100 | 3.67 | 4.18 | 4.18 | 0 | 0 | 0 |
| 11/01/2019 |
3.67
|
0 | 4.24 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/01/2019 |
4.24
|
2,300 | 4.24 | 4.24 | 3.61 | 0 | 0 | 0 |
| 09/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 08/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 07/01/2019 |
4.24
|
11 | 4.24 | 4.24 | 4.24 | 0 | 11 | -0.0 |
| 04/01/2019 |
4.24
|
0 | 4.43 | 4.24 | 4.24 | 0 | 0 | 0 |
| 03/01/2019 |
4.43
|
800 | 4.43 | 4.43 | 3.80 | 0 | 0 | 0 |
| 02/01/2019 |
4.43
|
0 | 4.50 | 4.43 | 4.43 | 0 | 0 | 0 |
| 28/12/2018 |
4.50
|
1,600 | 4.05 | 4.50 | 3.93 | 0 | 0 | 0 |
| 27/12/2018 |
4.05
|
700 | 4.75 | 5.07 | 4.05 | 0 | 0 | 0 |
| 26/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 25/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 24/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 21/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 20/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 19/12/2018 |
4.75
|
100 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 |
| 18/12/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/12/2018 |
4.50
|
20 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/12/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/12/2018 |
4.50
|
0 | 5.51 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2018 |
5.51
|
1,300 | 4.81 | 5.51 | 4.12 | 0 | 0 | 0 |
| 11/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/12/2018 |
4.81
|
0 | 4.94 | 4.81 | 4.81 | 0 | 0 | 0 |
| 07/12/2018 |
4.94
|
400 | 5.07 | 5.07 | 4.31 | 0 | 0 | 0 |
| 06/12/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 05/12/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 04/12/2018 |
5.07
|
109 | 4.69 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/12/2018 |
4.69
|
100 | 4.18 | 4.69 | 4.69 | 0 | 0 | 0 |
| 30/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 27/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 26/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 23/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 22/11/2018 |
4.18
|
9 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 21/11/2018 |
4.18
|
0 | 4.12 | 4.18 | 4.18 | 0 | 0 | 0 |
| 20/11/2018 |
4.12
|
1,041 | 4.31 | 4.75 | 4.12 | 11 | 0 | 0.0 |
| 19/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 16/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 15/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 14/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 12/11/2018 |
4.31
|
0 | 4.43 | 4.31 | 4.31 | 0 | 0 | 0 |
| 09/11/2018 |
4.43
|
2,100 | 4.43 | 4.43 | 4.12 | 0 | 0 | 0 |
| 08/11/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 07/11/2018 |
4.43
|
10 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 06/11/2018 |
4.43
|
200 | 4.18 | 4.43 | 4.43 | 0 | 0 | 0 |
| 05/11/2018 |
4.18
|
2,000 | 4.69 | 4.69 | 4.18 | 0 | 0 | 0 |
| 02/11/2018 |
4.69
|
100 | 4.56 | 4.69 | 4.69 | 0 | 0 | 0 |
| 01/11/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |