| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 11.11% | 9,600 | 300 | 0.0 |
6.20
7
7
|
|
2 tháng
(2026-03-02) |
-0.30 | -4.11% | 23,900 | -2,200 | -0.0 |
5.80
7.30
7
|
|
3 tháng
(2026-02-02) |
-0.70 | -9.09% | 29,700 | -2,200 | -0.0 |
5.80
8
7
|
|
6 tháng
(2025-11-03) |
-1.40 | -16.67% | 65,600 | -2,000 | -0.0 |
5.80
8.90
7
|
|
12 tháng
(2025-05-06) |
-2.50 | -26.32% | 395,600 | 106,263 | 1.3 |
5.80
10.30
7
|
|
24 tháng
(2024-05-13) |
3.50 | 100% | 3,016,235 | -54,137 | 2.1 |
2.90
10.90
7
|
|
36 tháng
(2023-05-17) |
4 | 133.33% | 5,712,184 | -54,121 | 2.1 |
2.90
10.90
7
|
|
60 tháng
(2021-05-27) |
2.50 | 55.56% | 19,274,150 | -157,637 | 4.6 |
2.60
16
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/02/2019 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/02/2019 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 31/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/01/2019 |
4.20
|
15 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/01/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 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
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/12/2018 |
4.20
|
6 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 829,021 | -3.8 |
| 04/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 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
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/11/2018 |
4.20
|
5 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 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
|
5,300 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/11/2018 |
4
|
100 | 3.90 | 4 | 4 | 100 | 100 | 0 |
| 07/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/11/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/11/2018 |
3.90
|
600 | 3.60 | 3.90 | 3.90 | 600 | 0 | 0.0 |
| 01/11/2018 |
3.60
|
1,000 | 3.30 | 3.60 | 3.60 | 1,000 | 0 | 0.0 |
| 31/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2018 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 29/10/2018 |
3.60
|
1,480 | 4 | 4 | 3.60 | 1,400 | 0 | 0.0 |
| 26/10/2018 |
4
|
100 | 4.10 | 4.10 | 4 | 100 | 0 | 0.0 |
| 25/10/2018 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 1,000 | 0 | 0.0 |
| 24/10/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/10/2018 |
4.10
|
4,000 | 4.10 | 4.10 | 3.70 | 3,900 | 0 | 0.0 |
| 22/10/2018 |
4.10
|
8,000 | 4.50 | 4.50 | 4.10 | 8,000 | 1,700 | 0.0 |
| 19/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 118,900 | 0 | 0.5 |
| 15/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/10/2018 |
4.50
|
100 | 4.40 | 4.50 | 4.50 | 0 | 100 | -0.0 |
| 10/10/2018 |
4.40
|
154 | 4.30 | 4.40 | 4.40 | 0 | 100 | -0.0 |
| 09/10/2018 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/10/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/10/2018 |
4.10
|
33 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/10/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/10/2018 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 136,000 | -0.6 |
| 02/10/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/10/2018 |
4
|
1,010 | 4.40 | 4.40 | 4 | 1,000 | 0 | 0.0 |
| 28/09/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/09/2018 |
4.40
|
27 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2018 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/09/2018 |
4.40
|
1,100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/09/2018 |
4
|
2,015 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
| 21/09/2018 |
3.70
|
1,000 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/09/2018 |
3.40
|
1,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/09/2018 |
3.10
|
1,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |