| 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) |
-0.30 | -1.27% | 579,500 | 11,700 | 0 |
22
23.70
23.20
|
|
2 tháng
(2026-04-20) |
-1.20 | -4.90% | 1,558,900 | 11,700 | 0 |
22
24.70
23.20
|
|
3 tháng
(2026-03-23) |
0.10 | 0.43% | 2,799,400 | 13,100 | 0 |
22
25.70
23.20
|
|
6 tháng
(2025-12-22) |
-3 | -11.41% | 14,319,800 | 29,600 | 0.4 |
22
29.50
23.20
|
|
12 tháng
(2025-06-24) |
-3.60 | -13.38% | 34,466,000 | 354,900 | 9.4 |
22
31.60
23.20
|
|
24 tháng
(2024-07-01) |
-5 | -17.67% | 80,803,167 | 86,861 | -1.5 |
18.80
40.20
23.20
|
|
36 tháng
(2023-07-05) |
7.77 | 50.06% | 108,562,522 | 1,210,341 | 20.0 |
15.43
40.20
23.20
|
|
60 tháng
(2021-07-15) |
2.45 | 11.73% | 228,048,720 | 1,261,463 | 20.9 |
8.05
40.20
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2019 |
8.44
|
10,000 | 8.34 | 8.44 | 8.44 | 10,000 | 0 | 0.1 |
| 01/04/2019 |
8.34
|
3,800 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 29/03/2019 |
8.53
|
8,500 | 8.53 | 8.63 | 7.30 | 0 | 0 | 0 |
| 28/03/2019 |
8.53
|
710 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 27/03/2019 |
8.25
|
1,100 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 26/03/2019 |
8.82
|
2,900 | 8.53 | 9.86 | 8.82 | 0 | 0 | 0 |
| 25/03/2019 |
8.53
|
3,100 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 22/03/2019 |
8.72
|
1,100 | 8.15 | 8.82 | 8.72 | 0 | 0 | 0 |
| 21/03/2019 |
8.15
|
1,900 | 8.53 | 8.63 | 8.15 | 0 | 0 | 0 |
| 20/03/2019 |
8.53
|
700 | 8.53 | 8.91 | 8.53 | 0 | 0 | 0 |
| 19/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 18/03/2019 |
8.53
|
600 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 15/03/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 14/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/03/2019 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 12/03/2019 |
8.53
|
1,600 | 8.53 | 8.72 | 8.06 | 0 | 0 | 0 |
| 11/03/2019 |
8.53
|
0 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/03/2019 |
8.44
|
5,510 | 8.44 | 9.57 | 8.25 | 0 | 0 | 0 |
| 07/03/2019 |
8.44
|
1,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/03/2019 |
8.44
|
500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/03/2019 |
8.44
|
3,500 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 04/03/2019 |
8.44
|
2,600 | 7.96 | 8.44 | 7.96 | 0 | 0 | 0 |
| 01/03/2019 |
7.96
|
3,500 | 7.39 | 8.53 | 7.58 | 0 | 0 | 0 |
| 28/02/2019 |
7.39
|
41,600 | 8.63 | 8.91 | 7.39 | 0 | 0 | 0 |
| 27/02/2019 |
8.63
|
16,510 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
| 26/02/2019 |
9.00
|
1,810 | 9.86 | 11.28 | 9.00 | 0 | 0 | 0 |
| 25/02/2019 |
9.86
|
10 | 8.53 | 9.86 | 9.86 | 0 | 0 | 0 |
| 22/02/2019 |
8.53
|
1,300 | 9.00 | 10.14 | 8.53 | 0 | 0 | 0 |
| 21/02/2019 |
9.00
|
900 | 8.53 | 9.00 | 9.00 | 0 | 0 | 0 |
| 20/02/2019 |
8.53
|
2,100 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 19/02/2019 |
8.53
|
4,000 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
| 18/02/2019 |
8.82
|
0 | 8.53 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/02/2019 |
8.53
|
600 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 14/02/2019 |
8.53
|
1,100 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
| 13/02/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 12/02/2019 |
8.82
|
0 | 8.91 | 8.82 | 8.82 | 0 | 0 | 0 |
| 11/02/2019 |
8.91
|
1,120 | 8.44 | 8.91 | 8.82 | 0 | 0 | 0 |
| 01/02/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 31/01/2019 |
8.53
|
2,300 | 8.53 | 8.91 | 8.53 | 0 | 0 | 0 |
| 30/01/2019 |
8.53
|
10 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2019 |
8.44
|
1,000 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 28/01/2019 |
8.53
|
200 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
| 25/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 24/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/01/2019 |
8.91
|
20 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 22/01/2019 |
8.91
|
500 | 8.15 | 8.91 | 8.91 | 0 | 0 | 0 |
| 21/01/2019 |
8.15
|
13,300 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
| 18/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 17/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/01/2019 |
8.82
|
29,800 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
| 11/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 10/01/2019 |
9.00
|
1,000 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 |
| 09/01/2019 |
9.67
|
600 | 8.53 | 9.67 | 9.67 | 0 | 0 | 0 |
| 08/01/2019 |
8.53
|
700 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/01/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/01/2019 |
8.44
|
100 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 |
| 03/01/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/01/2019 |
8.72
|
11 | 8.25 | 8.72 | 8.72 | 0 | 0 | 0 |
| 28/12/2018 |
8.25
|
5,850 | 9.57 | 10.90 | 8.15 | 0 | 0 | 0 |
| 27/12/2018 |
9.57
|
500 | 8.25 | 9.57 | 9.57 | 0 | 0 | 0 |
| 26/12/2018 |
8.25
|
5,600 | 7.96 | 9.48 | 8.25 | 0 | 400 | -0.0 |
| 25/12/2018 |
7.96
|
7,900 | 8.53 | 9.57 | 7.96 | 0 | 100 | -0.0 |
| 24/12/2018 |
8.53
|
2,600 | 8.34 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/12/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/12/2018 |
8.34
|
10 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 19/12/2018 |
8.53
|
2,400 | 7.96 | 8.53 | 7.96 | 0 | 0 | 0 |
| 18/12/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/12/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 14/12/2018 |
7.96
|
1,050 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
| 13/12/2018 |
8.34
|
1,800 | 8.72 | 8.72 | 7.96 | 0 | 0 | 0 |
| 12/12/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/12/2018 |
8.72
|
100 | 8.44 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/12/2018 |
8.44
|
500 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 07/12/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 06/12/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/12/2018 |
8.53
|
200 | 9.38 | 9.38 | 8.53 | 0 | 0 | 0 |
| 04/12/2018 |
9.38
|
1,100 | 8.15 | 9.38 | 9.38 | 0 | 0 | 0 |
| 03/12/2018 |
8.15
|
21,100 | 9.48 | 9.67 | 8.15 | 0 | 0 | 0 |
| 30/11/2018 |
9.48
|
3,700 | 9.29 | 10.62 | 7.96 | 0 | 0 | 0 |
| 29/11/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 28/11/2018 |
9.29
|
500 | 8.15 | 9.29 | 9.29 | 0 | 0 | 0 |
| 27/11/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/11/2018 |
8.15
|
0 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/11/2018 |
8.06
|
4,300 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 22/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 19/11/2018 |
8.53
|
700 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 |
| 16/11/2018 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 15/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 14/11/2018 |
8.53
|
700 | 7.96 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/11/2018 |
7.96
|
400 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 12/11/2018 |
8.06
|
6,300 | 8.15 | 8.15 | 7.87 | 0 | 0 | 0 |
| 09/11/2018 |
8.15
|
5,900 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 08/11/2018 |
8.15
|
500 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 07/11/2018 |
8.25
|
1,100 | 8.72 | 8.72 | 8.25 | 0 | 0 | 0 |
| 06/11/2018 |
8.72
|
1,000 | 8.25 | 8.72 | 8.72 | 0 | 0 | 0 |
| 05/11/2018 |
8.25
|
36,200 | 8.25 | 8.25 | 7.11 | 0 | 0 | 0 |