| 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) |
-0.20 | -2.86% | 3,719,300 | -190 | 0 |
6.70
7
6.80
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.85% | 8,699,600 | -190 | 0 |
6.70
7.30
6.80
|
|
3 tháng
(2026-03-19) |
-0.50 | -6.85% | 18,542,400 | -190 | 0 |
6.70
7.50
6.80
|
|
6 tháng
(2025-12-19) |
-2 | -22.73% | 64,318,600 | -190 | 0 |
6.40
9.10
6.80
|
|
12 tháng
(2025-06-23) |
-1.30 | -16.05% | 294,529,700 | -190 | 0 |
6.40
10.60
6.80
|
|
24 tháng
(2024-06-27) |
-3.10 | -31.31% | 453,585,115 | -190 | 0 |
6
10.60
6.80
|
|
36 tháng
(2023-07-03) |
-6.22 | -47.77% | 925,007,174 | -677 | -0.0 |
6
15.30
6.80
|
|
60 tháng
(2021-07-13) |
1.08 | 18.97% | 2,248,342,497 | -110,883 | -1.1 |
5.31
24.12
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2019 |
6.30
|
592,030 | 6.18 | 6.47 | 6.13 | 0 | 0 | 0 |
| 29/03/2019 |
6.30
|
432,580 | 6.24 | 6.30 | 6.18 | 0 | 0 | 0 |
| 28/03/2019 |
6.30
|
677,596 | 6.41 | 6.53 | 6.24 | 0 | 0 | 0 |
| 27/03/2019 |
6.53
|
2,189,763 | 6.07 | 6.64 | 6.07 | 0 | 90,000 | -1.0 |
| 26/03/2019 |
6.01
|
651,170 | 6.13 | 6.18 | 5.84 | 100 | 10,000 | -0.1 |
| 25/03/2019 |
6.07
|
1,292,868 | 5.73 | 6.24 | 5.61 | 0 | 30,800 | -0.3 |
| 22/03/2019 |
5.96
|
859,710 | 5.84 | 6.07 | 5.55 | 0 | 0 | 0 |
| 21/03/2019 |
5.84
|
902,481 | 6.01 | 6.30 | 5.67 | 0 | 14,300 | -0.1 |
| 20/03/2019 |
5.90
|
1,311,265 | 5.33 | 5.90 | 5.33 | 0 | 0 | 0 |
| 19/03/2019 |
5.33
|
818,220 | 4.98 | 5.44 | 4.87 | 0 | 0 | 0 |
| 18/03/2019 |
4.98
|
297,100 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
| 15/03/2019 |
5.04
|
162,290 | 5.10 | 5.15 | 4.98 | 0 | 0 | 0 |
| 14/03/2019 |
5.10
|
633,190 | 4.75 | 5.21 | 4.75 | 0 | 0 | 0 |
| 13/03/2019 |
4.75
|
365,800 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
| 12/03/2019 |
4.58
|
137,400 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 11/03/2019 |
4.52
|
68,311 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 08/03/2019 |
4.58
|
105,800 | 4.58 | 4.64 | 4.52 | 0 | 0 | 0 |
| 07/03/2019 |
4.70
|
102,300 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 |
| 06/03/2019 |
4.64
|
121,400 | 4.41 | 4.70 | 4.41 | 0 | 0 | 0 |
| 05/03/2019 |
4.58
|
143,511 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 |
| 04/03/2019 |
4.58
|
205,014 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 |
| 01/03/2019 |
4.58
|
97,000 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 |
| 28/02/2019 |
4.52
|
239,800 | 4.70 | 5.38 | 4.52 | 0 | 0 | 0 |
| 27/02/2019 |
4.64
|
281,770 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
| 26/02/2019 |
4.75
|
249,990 | 4.87 | 4.92 | 4.70 | 0 | 0 | 0 |
| 25/02/2019 |
4.98
|
109,214 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
| 22/02/2019 |
5.04
|
179,970 | 4.98 | 5.04 | 4.87 | 0 | 0 | 0 |
| 21/02/2019 |
4.92
|
928,542 | 4.92 | 5.04 | 4.58 | 0 | 0 | 0 |
| 20/02/2019 |
5.10
|
16,300 | 5.04 | 5.15 | 5.04 | 0 | 0 | 0 |
| 19/02/2019 |
5.15
|
63,060 | 5.04 | 5.15 | 5.04 | 0 | 0 | 0 |
| 18/02/2019 |
5.15
|
99,725 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 15/02/2019 |
5.15
|
104,910 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 14/02/2019 |
5.27
|
171,260 | 5.15 | 5.33 | 5.15 | 0 | 0 | 0 |
| 13/02/2019 |
5.33
|
161,300 | 5.33 | 5.38 | 5.15 | 0 | 0 | 0 |
| 12/02/2019 |
5.38
|
113,742 | 5.55 | 5.55 | 5.33 | 0 | 0 | 0 |
| 11/02/2019 |
5.38
|
123,121 | 5.90 | 5.90 | 5.27 | 0 | 0 | 0 |
| 01/02/2019 |
5.21
|
92,000 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 |
| 31/01/2019 |
5.21
|
49,107 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 |
| 30/01/2019 |
5.27
|
96,601 | 5.21 | 5.27 | 5.10 | 0 | 0 | 0 |
| 29/01/2019 |
5.27
|
110,400 | 5.21 | 5.27 | 5.15 | 0 | 0 | 0 |
| 28/01/2019 |
5.21
|
262,200 | 5.15 | 5.33 | 5.10 | 10,000 | 0 | 0.1 |
| 25/01/2019 |
5.33
|
166,960 | 5.21 | 6.07 | 5.04 | 10,000 | 0 | 0.1 |
| 24/01/2019 |
5.38
|
342,800 | 5.27 | 5.38 | 5.27 | 100,000 | 0 | 0.9 |
| 23/01/2019 |
5.27
|
331,700 | 4.92 | 5.33 | 4.87 | 0 | 0 | 0 |
| 22/01/2019 |
4.92
|
183,800 | 4.92 | 4.98 | 4.87 | 0 | 0 | 0 |
| 21/01/2019 |
4.81
|
266,110 | 4.87 | 4.98 | 4.18 | 0 | 0 | 0 |
| 18/01/2019 |
4.87
|
158,900 | 5.10 | 5.10 | 4.64 | 0 | 0 | 0 |
| 17/01/2019 |
4.64
|
17,715 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
| 16/01/2019 |
4.64
|
134,640 | 5.10 | 5.15 | 4.58 | 0 | 0 | 0 |
| 15/01/2019 |
5.10
|
100,500 | 5.21 | 5.21 | 4.87 | 0 | 0 | 0 |
| 14/01/2019 |
5.15
|
86,440 | 5.38 | 5.38 | 5.15 | 4,100 | 0 | 0.0 |
| 11/01/2019 |
5.38
|
271,300 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 |
| 10/01/2019 |
5.44
|
101,000 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 |
| 09/01/2019 |
5.44
|
124,380 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
| 08/01/2019 |
5.55
|
176,810 | 5.61 | 5.67 | 5.44 | 0 | 0 | 0 |
| 07/01/2019 |
5.61
|
234,500 | 5.61 | 5.67 | 5.55 | 0 | 0 | 0 |
| 04/01/2019 |
5.61
|
209,200 | 5.44 | 5.67 | 5.44 | 0 | 0 | 0 |
| 03/01/2019 |
5.50
|
196,900 | 5.67 | 5.73 | 5.50 | 0 | 0 | 0 |
| 02/01/2019 |
5.67
|
325,780 | 5.67 | 5.73 | 5.61 | 0 | 0 | 0 |
| 28/12/2018 |
5.67
|
467,400 | 5.61 | 5.73 | 5.55 | 0 | 0 | 0 |
| 27/12/2018 |
5.61
|
305,650 | 5.61 | 5.67 | 5.50 | 12,200 | 0 | 0.1 |
| 26/12/2018 |
5.50
|
279,510 | 5.55 | 5.61 | 5.50 | 0 | 0 | 0 |
| 25/12/2018 |
5.44
|
304,500 | 5.50 | 5.55 | 5.27 | 0 | 0 | 0 |
| 24/12/2018 |
5.50
|
248,700 | 5.15 | 5.84 | 4.87 | 0 | 0 | 0 |
| 21/12/2018 |
5.73
|
253,600 | 5.84 | 5.84 | 5.61 | 0 | 0 | 0 |
| 20/12/2018 |
5.78
|
180,230 | 5.78 | 5.90 | 5.73 | 0 | 0 | 0 |
| 19/12/2018 |
5.78
|
105,911 | 5.78 | 5.90 | 5.73 | 0 | 0 | 0 |
| 18/12/2018 |
5.84
|
143,590 | 5.50 | 5.84 | 5.50 | 0 | 0 | 0 |
| 17/12/2018 |
5.78
|
304,710 | 6.41 | 6.41 | 5.73 | 0 | 0 | 0 |
| 14/12/2018 |
6.41
|
340,861 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
| 13/12/2018 |
6.81
|
298,600 | 6.81 | 6.87 | 6.64 | 0 | 0 | 0 |
| 12/12/2018 |
6.93
|
216,630 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 11/12/2018 |
6.99
|
207,065 | 7.16 | 7.16 | 6.87 | 0 | 0 | 0 |
| 10/12/2018 |
6.99
|
1,109,300 | 8.30 | 8.30 | 6.36 | 0 | 0 | 0 |
| 30/11/-0001 |
5.04
|
1,222,148 | 5.04 | 5.15 | 4.92 | 0 | 0 | 0 |