| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -3.21% | 140,300 | 0 | 0 |
14.50
16.30
14.70
|
|
2 tháng
(2026-03-02) |
-0.89 | -5.55% | 364,700 | 0 | 0 |
14.39
16.36
14.70
|
|
3 tháng
(2026-01-29) |
-2.30 | -13.21% | 524,000 | 0 | 0 |
14.39
17.40
14.70
|
|
6 tháng
(2025-10-31) |
-0.79 | -5% | 1,643,100 | -100 | -0.0 |
14.39
17.96
14.70
|
|
12 tháng
(2025-05-05) |
-0.68 | -4.33% | 6,235,300 | -100 | -0.0 |
14.39
27.27
14.70
|
|
24 tháng
(2024-05-09) |
6.96 | 85.59% | 13,333,853 | -2,800 | -0.0 |
7.40
27.27
14.70
|
|
36 tháng
(2023-05-15) |
0.73 | 5.09% | 13,616,629 | -36,167 | -0.4 |
6.51
27.27
14.70
|
|
60 tháng
(2021-05-25) |
6.21 | 69.77% | 14,744,122 | -20,819 | -0.0 |
6.51
27.27
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
4.56
|
2,400 | 4.40 | 4.56 | 4.52 | 0 | 0 | 0 |
| 13/02/2019 |
4.40
|
1,500 | 4.36 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/02/2019 |
4.36
|
5,090 | 4.28 | 4.36 | 4.36 | 0 | 0 | 0 |
| 11/02/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 01/02/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 31/01/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 30/01/2019 |
4.28
|
1,500 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 29/01/2019 |
4.32
|
5,300 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
| 28/01/2019 |
4.36
|
7,000 | 4.36 | 4.36 | 4.36 | 500 | 0 | 0.0 |
| 25/01/2019 |
4.36
|
3,300 | 4.68 | 4.68 | 4.36 | 1,200 | 0 | 0.0 |
| 24/01/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 23/01/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 22/01/2019 |
4.68
|
500 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 21/01/2019 |
4.68
|
1,600 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 18/01/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 17/01/2019 |
4.68
|
5,500 | 4.52 | 4.68 | 4.60 | 0 | 0 | 0 |
| 16/01/2019 |
4.52
|
11,100 | 4.13 | 4.52 | 4.17 | 0 | 0 | 0 |
| 15/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 14/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 11/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 10/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/01/2019 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 08/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 07/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 04/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 02/01/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 28/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 27/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 24/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 21/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 20/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 19/12/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 18/12/2018 |
4.13
|
100 | 4.09 | 4.13 | 4.13 | 100 | 0 | 0.0 |
| 17/12/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 14/12/2018 |
4.09
|
300 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 |
| 13/12/2018 |
4.05
|
15,000 | 4.20 | 4.20 | 3.97 | 5,000 | 15,000 | -0.1 |
| 12/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/12/2018 |
4.20
|
100 | 4.05 | 4.20 | 4.20 | 100 | 0 | 0.0 |
| 06/12/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/12/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/12/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 03/12/2018 |
4.05
|
10,000 | 4.13 | 4.13 | 4.05 | 2,000 | 6,000 | -0.0 |
| 30/11/2018 |
4.13
|
10 | 4.13 | 4.13 | 4.13 | 200 | 0 | 0.0 |
| 29/11/2018 |
4.13
|
3,200 | 4.13 | 4.13 | 4.13 | 200 | 0 | 0.0 |
| 28/11/2018 |
4.13
|
1,000 | 4.20 | 4.20 | 4.13 | 800 | 0 | 0.0 |
| 27/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/11/2018 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/11/2018 |
4.20
|
3,000 | 4.20 | 4.20 | 4.20 | 2,600 | 0 | 0.0 |
| 21/11/2018 |
4.20
|
2,000 | 4.09 | 4.20 | 4.17 | 0 | 0 | 0 |
| 20/11/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 19/11/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 16/11/2018 |
4.09
|
200 | 4.20 | 4.20 | 4.09 | 200 | 0 | 0.0 |
| 15/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/11/2018 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
| 06/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/11/2018 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
| 02/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/11/2018 |
4.20
|
2,100 | 4.20 | 4.36 | 4.20 | 2,100 | 0 | 0.0 |
| 31/10/2018 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 1,000 | 0 | 0.0 |
| 30/10/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/10/2018 |
4.20
|
6,000 | 4.36 | 4.36 | 4.17 | 4,000 | 0 | 0.0 |
| 26/10/2018 |
4.36
|
100 | 4.17 | 4.36 | 4.36 | 100 | 0 | 0.0 |
| 25/10/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/10/2018 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 23/10/2018 |
4.17
|
300 | 4.20 | 4.20 | 4.17 | 0 | 0 | 0 |
| 22/10/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/10/2018 |
4.20
|
1,100 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
| 18/10/2018 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/10/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 16/10/2018 |
4.24
|
9,200 | 4.17 | 4.24 | 4.24 | 6,200 | 0 | 0.1 |
| 15/10/2018 |
4.17
|
87,200 | 4.09 | 4.36 | 4.13 | 12,300 | 12,000 | 0.0 |
| 12/10/2018 |
4.09
|
5,500 | 4.13 | 4.13 | 4.09 | 2,000 | 0 | 0.0 |
| 11/10/2018 |
4.13
|
400 | 4.13 | 4.13 | 4.13 | 400 | 0 | 0.0 |
| 10/10/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/10/2018 |
4.13
|
9,100 | 4.17 | 4.17 | 3.97 | 5,000 | 0 | 0.1 |
| 08/10/2018 |
4.17
|
700 | 4.13 | 4.17 | 4.17 | 400 | 0 | 0.0 |
| 05/10/2018 |
4.13
|
10,900 | 4.28 | 4.28 | 4.09 | 5,000 | 0 | 0.1 |
| 04/10/2018 |
4.28
|
7,900 | 4.28 | 4.28 | 4.13 | 100 | 0 | 0.0 |
| 03/10/2018 |
4.28
|
3,500 | 4.28 | 4.28 | 4.13 | 100 | 0 | 0.0 |
| 02/10/2018 |
4.28
|
7,190 | 4.20 | 4.28 | 4.01 | 100 | 0 | 0.0 |
| 01/10/2018 |
4.20
|
3,500 | 4.36 | 4.36 | 4.17 | 200 | 0 | 0.0 |
| 28/09/2018 |
4.36
|
50,000 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
| 27/09/2018 |
4.40
|
1,000 | 4.48 | 4.48 | 4.28 | 100 | 0 | 0.0 |
| 26/09/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 25/09/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 24/09/2018 |
4.48
|
700 | 4.96 | 4.96 | 4.48 | 0 | 0 | 0 |
| 21/09/2018 |
4.96
|
1,500 | 4.60 | 4.96 | 4.28 | 100 | 0 | 0.0 |
| 20/09/2018 |
4.60
|
2,100 | 4.28 | 4.60 | 4.28 | 100 | 0 | 0.0 |
| 19/09/2018 |
4.28
|
7,400 | 4.76 | 4.76 | 4.28 | 0 | 0 | 0 |