| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 2.94% | 115,700 | 0 | 0 |
10.10
10.70
10.60
|
|
2 tháng
(2026-07-13) |
0.10 | 0.96% | 190,300 | 0 | 0 |
10
10.70
10.60
|
|
3 tháng
(2026-06-15) |
0.59 | 5.98% | 293,000 | 0 | 0 |
9.82
10.70
10.60
|
|
6 tháng
(2026-03-16) |
-0.20 | -1.84% | 1,196,700 | 0 | 0 |
9.82
10.70
10.60
|
|
12 tháng
(2025-09-16) |
-1.35 | -11.39% | 4,155,800 | 0 | 0 |
9.82
11.85
10.60
|
|
24 tháng
(2024-09-23) |
0.95 | 9.98% | 12,628,120 | 0 | 0 |
8.77
12.09
10.60
|
|
36 tháng
(2023-09-27) |
3.18 | 43.50% | 22,559,979 | -1,966,348 | -27.9 |
7.19
12.27
10.60
|
|
60 tháng
(2021-10-07) |
3.05 | 40.99% | 35,462,471 | -424,993 | -4.0 |
6.83
12.27
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2019 |
3.40
|
12,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/06/2019 |
3.40
|
2,000 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
| 25/06/2019 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 24/06/2019 |
3.56
|
11,600 | 3.44 | 3.56 | 3.36 | 0 | 0 | 0 |
| 21/06/2019 |
3.44
|
300 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
| 20/06/2019 |
3.56
|
100 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 |
| 19/06/2019 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 18/06/2019 |
3.81
|
100 | 3.48 | 3.81 | 3.81 | 0 | 0 | 0 |
| 17/06/2019 |
3.48
|
300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 14/06/2019 |
3.48
|
20,000 | 3.52 | 3.52 | 3.19 | 0 | 0 | 0 |
| 13/06/2019 |
3.52
|
100 | 3.36 | 3.52 | 3.52 | 0 | 0 | 0 |
| 12/06/2019 |
3.36
|
2,000 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
| 11/06/2019 |
3.52
|
2,600 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 |
| 10/06/2019 |
3.36
|
300 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
| 07/06/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 06/06/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 05/06/2019 |
3.52
|
6,000 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
| 04/06/2019 |
3.52
|
400 | 3.44 | 3.52 | 3.32 | 0 | 0 | 0 |
| 03/06/2019 |
3.44
|
700 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
| 31/05/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 30/05/2019 |
3.48
|
3,500 | 3.52 | 3.77 | 3.48 | 0 | 0 | 0 |
| 29/05/2019 |
3.52
|
2,400 | 3.32 | 3.52 | 3.52 | 0 | 0 | 0 |
| 28/05/2019 |
3.32
|
2,100 | 3.32 | 3.48 | 3.32 | 0 | 0 | 0 |
| 27/05/2019 |
3.32
|
1,100 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
| 24/05/2019 |
3.48
|
100 | 3.44 | 3.48 | 3.48 | 0 | 0 | 0 |
| 23/05/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 22/05/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 21/05/2019 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 20/05/2019 |
3.44
|
200 | 3.36 | 3.44 | 3.44 | 0 | 0 | 0 |
| 17/05/2019 |
3.36
|
300 | 3.56 | 3.56 | 3.36 | 0 | 0 | 0 |
| 16/05/2019 |
3.56
|
2,100 | 3.40 | 3.56 | 3.48 | 0 | 0 | 0 |
| 15/05/2019 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/05/2019 |
3.40
|
3,200 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 |
| 13/05/2019 |
3.36
|
4,000 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
| 10/05/2019 |
3.40
|
200 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 |
| 09/05/2019 |
3.44
|
700 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
| 08/05/2019 |
3.48
|
1,700 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 07/05/2019 |
3.48
|
3,800 | 3.40 | 3.48 | 3.32 | 0 | 0 | 0 |
| 06/05/2019 |
3.40
|
4,900 | 3.28 | 3.40 | 3.24 | 0 | 0 | 0 |
| 03/05/2019 |
3.28
|
1,700 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
| 02/05/2019 |
3.52
|
2,800 | 3.48 | 3.52 | 3.32 | 0 | 0 | 0 |
| 26/04/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 25/04/2019 |
3.48
|
13,400 | 3.32 | 3.65 | 3.32 | 0 | 0 | 0 |
| 24/04/2019 |
3.32
|
7,000 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
| 23/04/2019 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 22/04/2019 |
3.56
|
5,900 | 3.36 | 3.56 | 3.44 | 0 | 0 | 0 |
| 19/04/2019 |
3.36
|
600 | 3.32 | 3.40 | 3.36 | 0 | 0 | 0 |
| 18/04/2019 |
3.32
|
20,300 | 3.28 | 3.36 | 3.28 | 0 | 600 | -0.0 |
| 17/04/2019 |
3.28
|
1,500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 16/04/2019 |
3.28
|
1,700 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 12/04/2019 |
3.28
|
1,200 | 3.19 | 3.28 | 3.24 | 0 | 0 | 0 |
| 11/04/2019 |
3.19
|
2,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/04/2019 |
3.19
|
10,200 | 3.07 | 3.19 | 3.07 | 0 | 0 | 0 |
| 09/04/2019 |
3.07
|
2,500 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
| 08/04/2019 |
3.07
|
15,000 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
| 05/04/2019 |
3.24
|
4,400 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 04/04/2019 |
3.19
|
9,900 | 3.15 | 3.19 | 3.11 | 0 | 0 | 0 |
| 03/04/2019 |
3.15
|
4,935 | 3.07 | 3.32 | 3.11 | 0 | 0 | 0 |
| 02/04/2019 |
3.07
|
1,200 | 3.03 | 3.11 | 3.07 | 0 | 0 | 0 |
| 01/04/2019 |
3.03
|
23,400 | 2.99 | 3.15 | 2.99 | 0 | 0 | 0 |
| 29/03/2019 |
2.99
|
8,400 | 2.99 | 3.07 | 2.95 | 0 | 0 | 0 |
| 28/03/2019 |
2.99
|
2,400 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
| 27/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/03/2019 |
2.99
|
1,414 | 3.07 | 3.07 | 2.91 | 0 | 1,298 | -0.0 |
| 25/03/2019 |
3.07
|
1,100 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 22/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 20/03/2019 |
2.99
|
2,434 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 19/03/2019 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 18/03/2019 |
2.99
|
10,548 | 2.99 | 3.11 | 2.99 | 0 | 0 | 0 |
| 15/03/2019 |
2.99
|
400 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 14/03/2019 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/03/2019 |
2.99
|
30 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/03/2019 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 11/03/2019 |
2.99
|
1,600 | 3.24 | 3.24 | 2.99 | 0 | 0 | 0 |
| 08/03/2019 |
3.24
|
5,418 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
| 07/03/2019 |
3.24
|
700 | 3.19 | 3.24 | 2.99 | 0 | 0 | 0 |
| 06/03/2019 |
3.19
|
11,610 | 3.28 | 3.28 | 2.95 | 0 | 0 | 0 |
| 05/03/2019 |
3.28
|
1,100 | 3.07 | 3.28 | 3.15 | 0 | 0 | 0 |
| 04/03/2019 |
3.07
|
100 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 01/03/2019 |
3.15
|
300 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 |
| 28/02/2019 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 27/02/2019 |
3.19
|
2,011 | 3.11 | 3.19 | 2.99 | 0 | 1,911 | -0.0 |
| 26/02/2019 |
3.11
|
350 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
| 25/02/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 22/02/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 21/02/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 20/02/2019 |
3.28
|
1,561 | 3.28 | 3.28 | 2.99 | 0 | 0 | 0 |
| 19/02/2019 |
3.28
|
2,305 | 3.19 | 3.28 | 3.15 | 0 | 0 | 0 |
| 18/02/2019 |
3.19
|
200 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 15/02/2019 |
3.36
|
10 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 14/02/2019 |
3.36
|
200 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 |
| 13/02/2019 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 12/02/2019 |
3.19
|
7,500 | 3.24 | 3.28 | 3.19 | 0 | 0 | 0 |
| 11/02/2019 |
3.24
|
15,672 | 3.24 | 3.28 | 2.99 | 0 | 0 | 0 |
| 01/02/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 31/01/2019 |
3.24
|
5 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 30/01/2019 |
3.24
|
10 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 29/01/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 28/01/2019 |
3.24
|
20 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |