| 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) |
-0.30 | -3.61% | 585,400 | 547 | 0.0 |
7.90
8.30
8
|
|
2 tháng
(2026-03-02) |
-0.50 | -5.88% | 2,108,500 | 847 | 0.0 |
7.90
8.60
8
|
|
3 tháng
(2026-01-29) |
0.30 | 3.90% | 2,301,400 | -4,853 | -0.0 |
7.70
8.60
8
|
|
6 tháng
(2025-10-31) |
0.40 | 5.26% | 3,172,200 | -1,853 | -0.0 |
7.60
8.60
8
|
|
12 tháng
(2025-05-05) |
0.51 | 6.83% | 8,186,600 | 3,547 | 0.0 |
7.39
9.29
8
|
|
24 tháng
(2024-05-09) |
1.04 | 14.88% | 16,998,158 | -291,373 | -2.3 |
6.82
9.29
8
|
|
36 tháng
(2023-05-15) |
1.59 | 24.73% | 26,948,609 | -364,615 | -3.0 |
6.17
10.71
8
|
|
60 tháng
(2021-05-25) |
2.48 | 44.93% | 58,409,177 | -84,215 | 2.7 |
4.52
21.74
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
4.54
|
500 | 4.36 | 4.54 | 4.54 | 0 | 0 | 0 |
| 13/02/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/02/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 11/02/2019 |
4.36
|
200 | 3.99 | 4.36 | 3.93 | 0 | 100 | -0.0 |
| 01/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 31/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 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 | 0 | 0 |
| 08/01/2019 |
3.99
|
100 | 3.69 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 04/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 03/01/2019 |
3.69
|
100 | 3.87 | 3.87 | 3.69 | 0 | 100 | -0.0 |
| 02/01/2019 |
3.87
|
100 | 4.29 | 4.29 | 3.87 | 0 | 100 | -0.0 |
| 28/12/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 27/12/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 26/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 25/12/2018 |
3.99
|
100 | 4.29 | 4.29 | 3.99 | 0 | 100 | -0.0 |
| 24/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 21/12/2018 |
3.99
|
100 | 4.29 | 4.29 | 3.99 | 0 | 100 | -0.0 |
| 20/12/2018 |
4.29
|
100 | 4.72 | 4.72 | 4.29 | 0 | 100 | -0.0 |
| 19/12/2018 |
4.72
|
200 | 4.29 | 4.72 | 3.99 | 0 | 100 | -0.0 |
| 18/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 17/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/12/2018 |
3.99
|
100 | 4.29 | 4.29 | 3.99 | 0 | 100 | -0.0 |
| 12/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 11/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/12/2018 |
3.99
|
100 | 4.36 | 4.36 | 3.99 | 0 | 100 | -0.0 |
| 06/12/2018 |
4.36
|
100 | 4.05 | 4.36 | 4.36 | 0 | 0 | 0 |
| 05/12/2018 |
4.05
|
100 | 3.75 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/12/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/12/2018 |
3.75
|
100 | 4.11 | 4.11 | 3.75 | 0 | 100 | -0.0 |
| 30/11/2018 |
4.11
|
100 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 |
| 29/11/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 28/11/2018 |
4.42
|
100 | 4.11 | 4.42 | 4.42 | 0 | 0 | 0 |
| 27/11/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 26/11/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 23/11/2018 |
4.11
|
100 | 4.48 | 4.48 | 4.11 | 0 | 100 | -0.0 |
| 22/11/2018 |
4.48
|
200 | 4.36 | 4.48 | 4.05 | 0 | 100 | -0.0 |
| 21/11/2018 |
4.36
|
100 | 4.05 | 4.36 | 4.36 | 0 | 0 | 0 |
| 20/11/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/11/2018 |
4.05
|
100 | 4.29 | 4.29 | 4.05 | 0 | 100 | -0.0 |
| 16/11/2018 |
4.29
|
100 | 4.66 | 4.66 | 4.29 | 0 | 100 | -0.0 |
| 15/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 14/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 13/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 12/11/2018 |
4.66
|
100 | 4.29 | 4.66 | 4.66 | 0 | 0 | 0 |
| 09/11/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 08/11/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 07/11/2018 |
4.29
|
100 | 4.48 | 4.48 | 4.29 | 0 | 100 | -0.0 |
| 06/11/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 05/11/2018 |
4.48
|
100 | 4.17 | 4.48 | 4.48 | 0 | 0 | 0 |
| 02/11/2018 |
4.17
|
100 | 4.60 | 4.60 | 4.17 | 0 | 100 | -0.0 |
| 01/11/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/10/2018 |
4.60
|
100 | 4.90 | 4.90 | 4.60 | 0 | 100 | -0.0 |
| 30/10/2018 |
4.90
|
100 | 5.44 | 5.44 | 4.90 | 0 | 100 | -0.0 |
| 29/10/2018 |
5.44
|
100 | 5.14 | 5.44 | 5.44 | 0 | 100 | -0.0 |
| 26/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/10/2018 |
5.14
|
100 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 11/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 10/10/2018 |
4.72
|
100 | 5.20 | 5.20 | 4.72 | 0 | 100 | -0.0 |
| 09/10/2018 |
5.20
|
200 | 4.78 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2018 |
4.78
|
100 | 4.36 | 4.78 | 4.78 | 0 | 0 | 0 |
| 05/10/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/10/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 03/10/2018 |
4.36
|
100 | 4.72 | 4.72 | 4.36 | 0 | 100 | -0.0 |
| 02/10/2018 |
4.72
|
100 | 5.14 | 5.14 | 4.72 | 0 | 100 | -0.0 |
| 01/10/2018 |
5.14
|
200 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/09/2018 |
4.72
|
100 | 4.42 | 4.72 | 4.72 | 0 | 0 | 0 |
| 27/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 26/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 25/09/2018 |
4.42
|
100 | 4.84 | 4.84 | 4.42 | 0 | 100 | -0.0 |
| 24/09/2018 |
4.84
|
100 | 4.42 | 4.84 | 4.84 | 0 | 0 | 0 |
| 21/09/2018 |
4.42
|
100 | 4.84 | 4.84 | 4.42 | 0 | 100 | -0.0 |
| 20/09/2018 |
4.84
|
100 | 4.42 | 4.84 | 4.84 | 0 | 0 | 0 |
| 19/09/2018 |
4.42
|
100 | 4.90 | 4.90 | 4.42 | 0 | 100 | -0.0 |