| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.40 | -5.41% | 65,000 | 0 | 0 |
6.90
7.40
7
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.62% | 237,600 | 0 | 0 |
6.90
7.69
7
|
|
3 tháng
(2026-03-23) |
-0.69 | -8.95% | 382,700 | 0 | 0 |
6.90
7.98
7
|
|
6 tháng
(2025-12-22) |
-0.59 | -7.80% | 1,640,100 | 0 | 0 |
6.90
12.49
7
|
|
12 tháng
(2025-06-24) |
-0.68 | -8.82% | 1,811,200 | 0 | 0 |
6.82
12.49
7
|
|
24 tháng
(2024-07-01) |
-0.86 | -10.97% | 2,176,608 | -1,100 | -0.0 |
6.48
12.49
7
|
|
36 tháng
(2023-07-05) |
-1.11 | -13.68% | 2,723,089 | -16,400 | -0.1 |
6.48
12.49
7
|
|
60 tháng
(2021-07-15) |
1.21 | 20.85% | 5,453,883 | -1,500 | -0.0 |
4.66
14.14
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2019 |
4.04
|
2,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/03/2019 |
4.04
|
5,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 08/03/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 07/03/2019 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 06/03/2019 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/03/2019 |
4.04
|
1,900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/03/2019 |
4.04
|
80 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 01/03/2019 |
4.04
|
2,083 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/02/2019 |
4.04
|
1,934 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 27/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/02/2019 |
3.99
|
300 | 3.59 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/02/2019 |
3.59
|
2,023 | 3.59 | 3.64 | 3.59 | 0 | 0 | 0 |
| 22/02/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 21/02/2019 |
3.59
|
4,298 | 3.99 | 3.99 | 3.59 | 0 | 0 | 0 |
| 20/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/02/2019 |
3.99
|
5,083 | 4.39 | 4.39 | 3.99 | 0 | 0 | 0 |
| 18/02/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 15/02/2019 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 14/02/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 13/02/2019 |
4.39
|
13 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 |
| 12/02/2019 |
4.44
|
900 | 4.04 | 4.44 | 4.09 | 0 | 0 | 0 |
| 11/02/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 01/02/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 31/01/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 30/01/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/01/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/01/2019 |
4.04
|
6,800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 25/01/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 24/01/2019 |
4.04
|
2,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 23/01/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 22/01/2019 |
4.04
|
0 | 3.99 | 4.04 | 4.04 | 0 | 0 | 0 |
| 21/01/2019 |
3.99
|
6,700 | 3.99 | 4.24 | 3.99 | 0 | 0 | 0 |
| 18/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 100 | -0 |
| 08/01/2019 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 100 | -0.0 |
| 07/01/2019 |
3.99
|
900 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
| 04/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 03/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 02/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 28/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 27/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 26/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 25/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 21/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 20/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 19/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 18/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 14/12/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 13/12/2018 |
4.24
|
200 | 3.99 | 4.24 | 4.24 | 0 | 0 | 0 |
| 12/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/12/2018 |
3.99
|
100 | 4.34 | 4.34 | 3.99 | 0 | 0 | 0 |
| 10/12/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 07/12/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 06/12/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 05/12/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 04/12/2018 |
4.34
|
0 | 4.49 | 4.34 | 4.34 | 0 | 0 | 0 |
| 03/12/2018 |
4.49
|
300 | 3.99 | 4.49 | 3.99 | 0 | 0 | 0 |
| 30/11/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/11/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/11/2018 |
3.99
|
83 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/11/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/11/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/11/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/11/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/11/2018 |
3.99
|
2,600 | 3.99 | 3.99 | 3.99 | 0 | 700 | -0.0 |
| 20/11/2018 |
3.99
|
2,000 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
| 19/11/2018 |
4.24
|
0 | 3.74 | 4.24 | 4.24 | 0 | 0 | 0 |
| 16/11/2018 |
3.74
|
2,130 | 4.29 | 4.29 | 3.74 | 0 | 700 | -0.0 |
| 15/11/2018 |
4.29
|
2,000 | 4.29 | 4.29 | 4.29 | 0 | 1,300 | -0.0 |
| 14/11/2018 |
4.29
|
900 | 5.04 | 5.04 | 4.29 | 0 | 0 | 0 |
| 13/11/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 12/11/2018 |
5.04
|
100 | 4.34 | 5.04 | 5.04 | 100 | 0 | 0.0 |
| 09/11/2018 |
4.34
|
200 | 5.09 | 5.09 | 4.34 | 0 | 0 | 0 |
| 08/11/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 07/11/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 06/11/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/11/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 02/11/2018 |
5.09
|
1,000 | 5.94 | 5.94 | 5.09 | 0 | 0 | 0 |
| 01/11/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 31/10/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 30/10/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 29/10/2018 |
5.94
|
100 | 6.99 | 6.99 | 5.94 | 0 | 0 | 0 |
| 26/10/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/10/2018 |
6.99
|
100 | 6.14 | 6.99 | 6.99 | 100 | 0 | 0.0 |
| 24/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 23/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 22/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 19/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 18/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 17/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 16/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 15/10/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |