| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.30 | 5.45% | 243,200 | -15,300 | -0.1 |
5.50
6.30
5.80
|
|
2 tháng
(2026-07-20) |
0.60 | 11.54% | 701,200 | -41,700 | -0.2 |
5
6.30
5.80
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.44% | 958,800 | -42,000 | -0.2 |
5
7.30
5.80
|
|
6 tháng
(2026-03-23) |
-1.40 | -19.44% | 3,724,100 | -108,900 | -0.7 |
5
7.80
5.80
|
|
12 tháng
(2025-09-23) |
-0.50 | -7.94% | 13,184,400 | -164,800 | -1.1 |
5
7.80
5.80
|
|
24 tháng
(2024-09-30) |
-1.60 | -21.62% | 52,185,404 | -499,826 | -5.4 |
5
15.90
5.80
|
|
36 tháng
(2023-10-04) |
-1.43 | -19.80% | 57,434,556 | -534,426 | -5.6 |
5
15.90
5.80
|
|
60 tháng
(2021-10-14) |
-6.98 | -54.63% | 77,262,882 | -182,067 | -1.3 |
5
15.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2019 |
6.10
|
42,900 | 6.23 | 6.49 | 6.03 | 0 | 0 | 0 |
| 09/09/2019 |
6.23
|
38,100 | 6.29 | 6.29 | 5.71 | 500 | 0 | 0.0 |
| 06/09/2019 |
6.29
|
30,600 | 6.23 | 6.49 | 6.10 | 0 | 0 | 0 |
| 05/09/2019 |
6.23
|
20,400 | 6.42 | 6.49 | 6.23 | 0 | 0 | 0 |
| 04/09/2019 |
6.42
|
10,700 | 5.84 | 6.42 | 5.77 | 500 | 0 | 0.0 |
| 03/09/2019 |
5.84
|
20,100 | 5.84 | 5.90 | 5.77 | 0 | 0 | 0 |
| 30/08/2019 |
5.84
|
25,100 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 29/08/2019 |
5.77
|
29,200 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
| 28/08/2019 |
5.84
|
30,100 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 27/08/2019 |
5.97
|
15,500 | 5.84 | 5.97 | 5.84 | 0 | 0 | 0 |
| 26/08/2019 |
5.84
|
16,200 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 23/08/2019 |
5.77
|
16,600 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 22/08/2019 |
5.97
|
13,900 | 6.36 | 6.36 | 5.97 | 0 | 0 | 0 |
| 21/08/2019 |
6.36
|
17,200 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
| 20/08/2019 |
6.68
|
15,100 | 7.00 | 7.20 | 6.68 | 1,200 | 0 | 0.0 |
| 19/08/2019 |
7.00
|
16,400 | 6.68 | 7.07 | 6.49 | 0 | 0 | 0 |
| 16/08/2019 |
6.68
|
15,900 | 6.62 | 6.68 | 6.36 | 0 | 0 | 0 |
| 15/08/2019 |
6.62
|
15,500 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 |
| 14/08/2019 |
6.74
|
17,900 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 |
| 13/08/2019 |
6.81
|
15,600 | 6.29 | 6.81 | 6.29 | 0 | 0 | 0 |
| 12/08/2019 |
6.29
|
19,100 | 6.16 | 6.36 | 6.16 | 0 | 0 | 0 |
| 09/08/2019 |
6.16
|
9,700 | 6.10 | 6.16 | 6.03 | 0 | 0 | 0 |
| 08/08/2019 |
6.10
|
14,500 | 6.10 | 6.68 | 6.03 | 0 | 0 | 0 |
| 07/08/2019 |
6.10
|
12,500 | 6.03 | 6.16 | 6.03 | 0 | 0 | 0 |
| 06/08/2019 |
6.03
|
14,300 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
| 05/08/2019 |
6.23
|
15,100 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 02/08/2019 |
6.23
|
13,700 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 01/08/2019 |
6.23
|
13,900 | 6.16 | 6.36 | 6.10 | 0 | 0 | 0 |
| 31/07/2019 |
6.16
|
14,400 | 6.03 | 6.23 | 5.97 | 0 | 0 | 0 |
| 30/07/2019 |
6.03
|
14,400 | 5.97 | 6.10 | 5.77 | 0 | 0 | 0 |
| 29/07/2019 |
5.97
|
15,600 | 6.03 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/07/2019 |
6.03
|
19,270 | 6.03 | 6.23 | 6.03 | 0 | 0 | 0 |
| 25/07/2019 |
6.03
|
15,030 | 5.90 | 6.42 | 5.84 | 0 | 0 | 0 |
| 24/07/2019 |
5.90
|
22,000 | 6.10 | 6.16 | 5.90 | 0 | 0 | 0 |
| 23/07/2019 |
6.10
|
17,800 | 6.36 | 6.42 | 6.10 | 0 | 0 | 0 |
| 22/07/2019 |
6.36
|
12,800 | 6.62 | 6.62 | 6.03 | 0 | 0 | 0 |
| 19/07/2019 |
6.62
|
17,100 | 6.55 | 6.62 | 6.23 | 0 | 0 | 0 |
| 18/07/2019 |
6.55
|
13,000 | 6.49 | 6.55 | 6.42 | 0 | 0 | 0 |
| 17/07/2019 |
6.49
|
19,300 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
| 16/07/2019 |
6.36
|
23,100 | 6.94 | 6.94 | 6.36 | 0 | 0 | 0 |
| 15/07/2019 |
6.94
|
19,000 | 7.13 | 7.13 | 6.87 | 0 | 0 | 0 |
| 12/07/2019 |
7.13
|
33,000 | 7.07 | 7.13 | 6.68 | 0 | 0 | 0 |
| 11/07/2019 |
7.07
|
61,500 | 7.46 | 7.46 | 6.74 | 0 | 0 | 0 |
| 10/07/2019 |
7.46
|
42,300 | 7.85 | 7.85 | 7.39 | 0 | 0 | 0 |
| 09/07/2019 |
7.85
|
60,900 | 8.11 | 8.11 | 7.65 | 0 | 0 | 0 |
| 08/07/2019 |
8.11
|
91,300 | 7.85 | 8.11 | 7.72 | 0 | 0 | 0 |
| 05/07/2019 |
7.85
|
70,700 | 7.72 | 8.11 | 7.65 | 0 | 0 | 0 |
| 04/07/2019 |
7.72
|
68,300 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
| 30/11/-0001 |
8.63
|
10,603 | 8.50 | 8.76 | 8.11 | 0 | 0 | 0 |