| 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) |
0.10 | 0.56% | 6,100 | 200 | 0 |
18
18.60
18.10
|
|
2 tháng
(2026-04-20) |
-0.40 | -2.16% | 11,800 | 500 | 0 |
18
18.90
18.10
|
|
3 tháng
(2026-03-23) |
0 | 0% | 16,400 | 700 | -0.0 |
18
19.30
18.10
|
|
6 tháng
(2025-12-22) |
0.12 | 0.66% | 70,600 | -3,700 | -0.1 |
16.40
20
18.10
|
|
12 tháng
(2025-06-24) |
-0.99 | -5.20% | 162,500 | 1,400 | 0.0 |
16.40
21.22
18.10
|
|
24 tháng
(2024-07-01) |
3.58 | 24.67% | 785,659 | 187,500 | 3.1 |
13.49
21.22
18.10
|
|
36 tháng
(2023-07-05) |
6.52 | 56.26% | 1,429,461 | 386,400 | 6.4 |
10.31
21.22
18.10
|
|
60 tháng
(2021-07-15) |
10.85 | 149.72% | 10,395,907 | 627,400 | 10.0 |
7
21.22
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 02/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 01/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 29/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 28/03/2019 |
5.22
|
2,018 | 4.76 | 5.22 | 5.17 | 0 | 0 | 0 |
| 27/03/2019 |
4.76
|
1,000 | 5.17 | 5.17 | 4.76 | 0 | 0 | 0 |
| 26/03/2019 |
5.17
|
2,000 | 4.76 | 5.17 | 5.12 | 0 | 0 | 0 |
| 25/03/2019 |
4.76
|
1,000 | 5.22 | 5.22 | 4.76 | 0 | 0 | 0 |
| 22/03/2019 |
5.22
|
2,000 | 5.17 | 5.22 | 5.22 | 0 | 0 | 0 |
| 21/03/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 20/03/2019 |
5.17
|
12,539 | 4.71 | 5.17 | 4.24 | 0 | 0 | 0 |
| 19/03/2019 |
4.71
|
500 | 5.22 | 5.22 | 4.71 | 0 | 0 | 0 |
| 18/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 15/03/2019 |
5.22
|
5,600 | 5.12 | 5.22 | 5.17 | 0 | 0 | 0 |
| 14/03/2019 |
5.12
|
2 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 13/03/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 12/03/2019 |
5.12
|
8,500 | 5.07 | 5.17 | 4.60 | 0 | 0 | 0 |
| 11/03/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 08/03/2019 |
5.07
|
1,200 | 5.07 | 5.07 | 4.60 | 0 | 0 | 0 |
| 07/03/2019 |
5.07
|
1,007 | 4.81 | 5.07 | 5.07 | 0 | 0 | 0 |
| 06/03/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 05/03/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 04/03/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 01/03/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 28/02/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/02/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/02/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 25/02/2019 |
4.81
|
4,700 | 5.17 | 5.17 | 4.65 | 0 | 600 | -0.0 |
| 22/02/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 21/02/2019 |
5.17
|
3,700 | 5.02 | 5.17 | 4.60 | 0 | 0 | 0 |
| 20/02/2019 |
5.02
|
2,000 | 5.02 | 5.48 | 5.02 | 0 | 0 | 0 |
| 19/02/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 18/02/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 15/02/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 14/02/2019 |
5.02
|
1,000 | 4.60 | 5.02 | 5.02 | 0 | 0 | 0 |
| 13/02/2019 |
4.60
|
1,400 | 4.96 | 4.96 | 4.60 | 0 | 0 | 0 |
| 12/02/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 11/02/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 01/02/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 31/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 30/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 29/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 28/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 25/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 24/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 23/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 22/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 21/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 18/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 17/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 16/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 15/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 14/01/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 11/01/2019 |
4.96
|
200 | 4.55 | 4.96 | 4.96 | 0 | 0 | 0 |
| 10/01/2019 |
4.55
|
6,400 | 4.14 | 4.55 | 3.93 | 0 | 0 | 0 |
| 09/01/2019 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 08/01/2019 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 07/01/2019 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 04/01/2019 |
4.14
|
2,200 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 03/01/2019 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 02/01/2019 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 28/12/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 27/12/2018 |
4.14
|
2,000 | 3.77 | 4.14 | 4.14 | 0 | 0 | 0 |
| 26/12/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 25/12/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 24/12/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 21/12/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 20/12/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 19/12/2018 |
3.77
|
5,400 | 4.19 | 4.19 | 3.77 | 0 | 5,200 | -0.0 |
| 18/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 17/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 14/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 13/12/2018 |
4.19
|
4 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 12/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 10/12/2018 |
4.19
|
1 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 07/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 06/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 05/12/2018 |
4.19
|
1 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 04/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 03/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 30/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 29/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 28/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 27/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 26/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 23/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 22/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 21/11/2018 |
4.19
|
8,500 | 4.14 | 4.19 | 4.19 | 0 | 8,500 | -0.1 |
| 20/11/2018 |
4.14
|
1,700 | 4.08 | 4.14 | 4.14 | 0 | 1,700 | -0.0 |
| 19/11/2018 |
4.08
|
3,100 | 3.72 | 4.08 | 4.08 | 0 | 0 | 0 |
| 16/11/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 15/11/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 14/11/2018 |
3.72
|
2,400 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 13/11/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 12/11/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 09/11/2018 |
3.72
|
1,250 | 3.88 | 4.14 | 3.72 | 500 | 1,000 | -0.0 |
| 08/11/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/11/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/11/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |