| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.10 | -4.07% | 21,800 | 0 | 0 |
23.90
27
25.90
|
|
2 tháng
(2026-06-05) |
-2.90 | -10.07% | 57,900 | 0 | 0 |
23.90
28.80
25.90
|
|
3 tháng
(2026-05-06) |
-3.60 | -12.20% | 194,300 | 0 | 0 |
23.90
30.20
25.90
|
|
6 tháng
(2026-02-05) |
-4.10 | -13.67% | 414,700 | 0 | 0 |
23.90
31
25.90
|
|
12 tháng
(2025-08-11) |
-4.70 | -15.36% | 727,700 | 0 | 0 |
23.90
31
25.90
|
|
24 tháng
(2024-08-14) |
4.08 | 18.70% | 2,137,885 | 0 | 0 |
21.47
38.57
25.90
|
|
36 tháng
(2023-08-21) |
10.38 | 66.91% | 2,497,069 | 0 | 0 |
14.21
38.57
25.90
|
|
60 tháng
(2021-08-30) |
13.10 | 102.39% | 6,306,137 | 1,200 | 0.0 |
10.64
38.57
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/05/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/05/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/05/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/05/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 16/05/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 15/05/2019 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 14/05/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/05/2019 |
5.99
|
900 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/05/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 09/05/2019 |
5.75
|
500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 08/05/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 07/05/2019 |
5.69
|
500 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 06/05/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 03/05/2019 |
5.69
|
200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 02/05/2019 |
5.69
|
200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 26/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 25/04/2019 |
5.39
|
1,200 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 |
| 24/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 23/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 22/04/2019 |
5.69
|
1,400 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 19/04/2019 |
5.75
|
900 | 5.69 | 5.75 | 5.69 | 0 | 0 | 0 |
| 18/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 17/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 16/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 12/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 11/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 10/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 09/04/2019 |
5.69
|
400 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 08/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 05/04/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 04/04/2019 |
5.69
|
2,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 03/04/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 02/04/2019 |
5.87
|
26 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 01/04/2019 |
5.87
|
610 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 29/03/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 28/03/2019 |
5.87
|
700 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 27/03/2019 |
5.87
|
1,200 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 26/03/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 25/03/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 22/03/2019 |
5.87
|
400 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
| 21/03/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 20/03/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 19/03/2019 |
5.69
|
1,400 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 18/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 15/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 14/03/2019 |
6.11
|
2,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 13/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/03/2019 |
5.39
|
700 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
| 07/03/2019 |
5.45
|
3,400 | 5.75 | 5.75 | 5.39 | 0 | 0 | 0 |
| 06/03/2019 |
5.81
|
300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 05/03/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 04/03/2019 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 01/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 27/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 26/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 22/02/2019 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 20/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 19/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 18/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 15/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 14/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 13/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 12/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 11/02/2019 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 01/02/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 31/01/2019 |
6.82
|
1,700 | 5.99 | 6.82 | 5.99 | 0 | 0 | 0 |
| 30/01/2019 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/01/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 28/01/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 25/01/2019 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 24/01/2019 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 23/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 21/01/2019 |
5.45
|
400 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/01/2019 |
5.87
|
1,100 | 6.46 | 6.46 | 5.87 | 0 | 0 | 0 |
| 17/01/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 16/01/2019 |
5.87
|
400 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 15/01/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/01/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 11/01/2019 |
5.15
|
2,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 10/01/2019 |
5.15
|
2,500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/01/2019 |
5.39
|
120 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/01/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 07/01/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 04/01/2019 |
5.39
|
300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 03/01/2019 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 02/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |