| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.05 | -8.02% | 16,005,900 | -4,290,600 | 0 |
22.25
25.55
23.75
|
|
2 tháng
(2026-04-20) |
-5.50 | -18.97% | 25,795,000 | -4,593,900 | 0 |
22.25
29
23.75
|
|
3 tháng
(2026-03-19) |
-5.50 | -18.97% | 40,682,800 | -6,405,000 | 2.1 |
22.25
29.50
23.75
|
|
6 tháng
(2025-12-19) |
-6.05 | -20.47% | 106,714,300 | 316,900 | 238.0 |
22.25
36.90
23.75
|
|
12 tháng
(2025-06-23) |
-10.66 | -31.21% | 328,525,900 | 724,920 | 266.5 |
22.25
38.63
23.75
|
|
24 tháng
(2024-06-27) |
-15.77 | -40.15% | 753,153,600 | -1,641,327 | 194.3 |
22.25
44.90
23.75
|
|
36 tháng
(2023-07-03) |
-0.38 | -1.61% | 1,154,057,600 | -1,068,887 | 215.9 |
22.25
44.90
23.75
|
|
60 tháng
(2021-07-13) |
2.38 | 11.27% | 1,677,560,500 | -2,279,836 | 113.1 |
14.19
53.08
23.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2019 |
9.71
|
123,850 | 9.42 | 9.74 | 9.19 | 0 | 0 | 0 |
| 29/03/2019 |
9.42
|
75,910 | 9.19 | 9.53 | 8.95 | 0 | 0 | 0 |
| 28/03/2019 |
9.19
|
146,440 | 9.50 | 9.53 | 9.13 | 0 | 0 | 0 |
| 27/03/2019 |
9.50
|
154,760 | 8.89 | 9.50 | 8.75 | 0 | 0 | 0 |
| 26/03/2019 |
8.89
|
268,880 | 9.48 | 9.48 | 8.84 | 0 | 0 | 0 |
| 25/03/2019 |
9.48
|
305,200 | 10.17 | 10.17 | 9.48 | 0 | 0 | 0 |
| 22/03/2019 |
10.17
|
594,160 | 9.56 | 10.23 | 9.53 | 1,010 | 0 | 0.0 |
| 21/03/2019 |
9.56
|
561,890 | 8.95 | 9.56 | 8.95 | 10 | 0 | 0.0 |
| 20/03/2019 |
8.95
|
220,550 | 8.49 | 8.95 | 8.37 | 0 | 0 | 0 |
| 19/03/2019 |
8.49
|
134,560 | 8.43 | 8.52 | 8.31 | 0 | 0 | 0 |
| 18/03/2019 |
8.43
|
182,310 | 8.55 | 8.60 | 8.25 | 0 | 0 | 0 |
| 15/03/2019 |
8.55
|
267,670 | 8.66 | 8.78 | 8.43 | 0 | 0 | 0 |
| 14/03/2019 |
8.66
|
137,890 | 8.60 | 8.72 | 8.34 | 0 | 0 | 0 |
| 13/03/2019 |
8.60
|
142,590 | 8.57 | 8.72 | 8.25 | 0 | 0 | 0 |
| 12/03/2019 |
8.57
|
641,940 | 8.02 | 8.57 | 8.14 | 0 | 0 | 0 |
| 11/03/2019 |
8.02
|
278,650 | 7.50 | 8.02 | 7.50 | 0 | 0 | 0 |
| 08/03/2019 |
7.50
|
111,620 | 7.21 | 7.62 | 7.41 | 0 | 0 | 0 |
| 07/03/2019 |
7.21
|
267,080 | 6.74 | 7.21 | 6.60 | 0 | 0 | 0 |
| 06/03/2019 |
6.74
|
33,470 | 6.69 | 6.86 | 6.57 | 0 | 0 | 0 |
| 05/03/2019 |
6.69
|
56,010 | 6.60 | 6.69 | 6.45 | 0 | 0 | 0 |
| 04/03/2019 |
6.60
|
34,570 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
| 01/03/2019 |
6.60
|
6,140 | 6.45 | 6.63 | 6.51 | 0 | 0 | 0 |
| 28/02/2019 |
6.45
|
28,330 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 27/02/2019 |
6.60
|
9,660 | 6.63 | 6.63 | 6.60 | 0 | 0 | 0 |
| 26/02/2019 |
6.63
|
26,740 | 6.66 | 6.74 | 6.57 | 0 | 0 | 0 |
| 25/02/2019 |
6.66
|
6,120 | 6.60 | 6.83 | 6.57 | 0 | 0 | 0 |
| 22/02/2019 |
6.60
|
4,700 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 |
| 21/02/2019 |
6.80
|
11,650 | 6.80 | 6.86 | 6.63 | 0 | 0 | 0 |
| 20/02/2019 |
6.80
|
240 | 6.69 | 6.86 | 6.69 | 0 | 0 | 0 |
| 19/02/2019 |
6.69
|
10,110 | 6.80 | 6.83 | 6.69 | 0 | 0 | 0 |
| 18/02/2019 |
6.80
|
8,130 | 6.95 | 6.95 | 6.71 | 0 | 400 | -0.0 |
| 15/02/2019 |
6.95
|
710 | 6.92 | 6.98 | 6.83 | 0 | 0 | 0 |
| 14/02/2019 |
6.92
|
44,960 | 6.60 | 6.92 | 6.63 | 0 | 0 | 0 |
| 13/02/2019 |
6.60
|
12,030 | 6.98 | 6.98 | 6.60 | 0 | 0 | 0 |
| 12/02/2019 |
6.98
|
6,110 | 6.92 | 7.09 | 6.74 | 0 | 0 | 0 |
| 11/02/2019 |
6.92
|
19,240 | 6.98 | 7.06 | 6.51 | 0 | 0 | 0 |
| 01/02/2019 |
6.98
|
26,280 | 6.74 | 7.09 | 6.86 | 0 | 0 | 0 |
| 31/01/2019 |
6.74
|
13,540 | 6.39 | 6.74 | 5.99 | 0 | 0 | 0 |
| 30/01/2019 |
6.39
|
13,100 | 5.99 | 6.39 | 6.10 | 480 | 0 | 0.0 |
| 29/01/2019 |
5.99
|
17,290 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 28/01/2019 |
6.10
|
14,490 | 6.34 | 6.39 | 6.10 | 0 | 0 | 0 |
| 25/01/2019 |
6.34
|
49,630 | 6.34 | 6.39 | 6.22 | 0 | 0 | 0 |
| 24/01/2019 |
6.34
|
25,700 | 6.39 | 6.69 | 6.34 | 0 | 0 | 0 |
| 23/01/2019 |
6.39
|
32,640 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 |
| 22/01/2019 |
6.51
|
44,240 | 6.92 | 6.92 | 6.51 | 0 | 0 | 0 |
| 21/01/2019 |
6.92
|
13,560 | 7.30 | 7.30 | 6.92 | 0 | 0 | 0 |
| 18/01/2019 |
7.30
|
50,480 | 7.30 | 7.67 | 7.30 | 0 | 0 | 0 |
| 17/01/2019 |
7.30
|
119,080 | 6.83 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/01/2019 |
6.83
|
27,940 | 6.39 | 6.83 | 6.39 | 0 | 0 | 0 |
| 15/01/2019 |
6.39
|
109,570 | 6.39 | 8.72 | 6.39 | 0 | 0 | 0 |
| 30/11/-0001 |
25.35
|
4,248,800 | 25.87 | 26.45 | 25.35 | 0 | 0 | 0 |