| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.70 | 8.64% | 9,398,800 | -800 | -0.0 |
7.90
9.20
8.70
|
|
2 tháng
(2026-07-20) |
1.20 | 15.79% | 14,680,200 | -900 | -0.0 |
7.60
9.20
8.70
|
|
3 tháng
(2026-06-19) |
0.50 | 6.02% | 21,338,100 | -900 | -0.0 |
7.60
9.20
8.70
|
|
6 tháng
(2026-03-23) |
0.90 | 11.39% | 47,552,800 | -900 | -0.0 |
7.40
9.20
8.70
|
|
12 tháng
(2025-09-22) |
0.60 | 7.32% | 94,336,000 | -900 | -0.0 |
7.40
9.20
8.70
|
|
24 tháng
(2024-09-27) |
0.59 | 7.17% | 188,199,533 | -9,014 | -0.1 |
7.40
10.38
8.70
|
|
36 tháng
(2023-10-03) |
-0.17 | -1.85% | 208,178,283 | -11,014 | -0.1 |
6.13
10.57
8.70
|
|
60 tháng
(2021-10-13) |
-7.06 | -44.50% | 229,218,142 | -18,121 | -0.2 |
5.95
16.52
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/08/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 06/08/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 05/08/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 02/08/2019 |
5.66
|
199,800 | 5.19 | 5.66 | 5.66 | 0 | 0 | 0 |
| 01/08/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 31/07/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 30/07/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/07/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/07/2019 |
5.19
|
107,556 | 4.72 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 24/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 23/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 22/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 19/07/2019 |
4.72
|
90,449 | 4.34 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 17/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 12/07/2019 |
4.34
|
45,000 | 3.96 | 4.34 | 4.34 | 0 | 26,200 | -0.1 |
| 11/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 09/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 08/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/07/2019 |
3.96
|
32,800 | 3.68 | 3.96 | 3.96 | 0 | 1,000 | -0.0 |
| 04/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 02/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 01/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/06/2019 |
3.68
|
32,065 | 3.40 | 3.68 | 3.49 | 0 | 0 | 0 |
| 27/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/06/2019 |
3.40
|
48,000 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
| 20/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/06/2019 |
3.40
|
70,890 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/06/2019 |
3.40
|
58,931 | 3.11 | 3.40 | 3.21 | 0 | 0 | 0 |
| 06/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 05/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 04/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 31/05/2019 |
3.11
|
22,400 | 3.11 | 3.30 | 2.83 | 0 | 0 | 0 |
| 30/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 27/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/05/2019 |
3.11
|
31,320 | 3.40 | 3.40 | 3.11 | 0 | 0 | 0 |
| 23/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/05/2019 |
3.40
|
15,720 | 3.40 | 3.68 | 3.21 | 0 | 0 | 0 |
| 16/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/05/2019 |
3.40
|
26,730 | 3.11 | 3.40 | 3.02 | 0 | 5,000 | -0.0 |
| 09/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 08/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 07/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/05/2019 |
3.11
|
66,800 | 2.93 | 3.21 | 2.74 | 0 | 0 | 0 |
| 02/05/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 26/04/2019 |
2.93
|
10,000 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 |
| 25/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 24/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 23/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 22/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 19/04/2019 |
2.93
|
30,600 | 2.83 | 2.93 | 2.93 | 0 | 0 | 0 |
| 18/04/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 17/04/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 16/04/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 12/04/2019 |
2.83
|
22,634 | 3.02 | 3.02 | 2.83 | 0 | 0 | 0 |
| 11/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 10/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 08/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 05/04/2019 |
3.02
|
25,200 | 3.02 | 3.02 | 2.93 | 0 | 2,500 | -0.0 |
| 04/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 03/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 02/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 01/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 29/03/2019 |
3.02
|
4,960 | 2.93 | 3.02 | 2.93 | 0 | 0 | 0 |
| 28/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 27/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 26/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 25/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 22/03/2019 |
2.93
|
200 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 21/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 20/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 19/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 18/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 15/03/2019 |
2.93
|
8,900 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0 |