| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-3.60 | -22.50% | 5,900 | 0 | 0 |
12.40
17
12.40
|
|
2 tháng
(2026-07-16) |
-1.50 | -10.79% | 13,100 | 0 | 0 |
12.40
17
12.40
|
|
3 tháng
(2026-06-16) |
-1.50 | -10.79% | 13,100 | 0 | 0 |
12.40
17
12.40
|
|
6 tháng
(2026-03-18) |
-1.10 | -8.15% | 34,300 | 0 | 0 |
12.40
17
12.40
|
|
12 tháng
(2025-09-19) |
-0.70 | -5.34% | 121,600 | -800 | -0.0 |
12.40
17
12.40
|
|
24 tháng
(2024-09-24) |
1.45 | 13.24% | 241,313 | -4,400 | -0.1 |
9.66
17
12.40
|
|
36 tháng
(2023-10-02) |
1.28 | 11.46% | 372,080 | -11,000 | -0.1 |
9.66
17
12.40
|
|
60 tháng
(2021-10-11) |
1.66 | 15.42% | 789,237 | -30,400 | -0.4 |
6.63
17
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2019 |
4.92
|
100 | 5.46 | 5.46 | 4.92 | 0 | 0 | 0 |
| 25/01/2019 |
5.46
|
100 | 4.98 | 5.46 | 5.46 | 100 | 0 | 0.0 |
| 24/01/2019 |
4.98
|
100 | 4.54 | 4.98 | 4.98 | 100 | 0 | 0.0 |
| 23/01/2019 |
4.54
|
100 | 4.13 | 4.54 | 4.54 | 100 | 0 | 0.0 |
| 22/01/2019 |
4.13
|
2,900 | 4.51 | 4.51 | 4.13 | 0 | 1,900 | -0.0 |
| 21/01/2019 |
4.51
|
1,900 | 5.01 | 5.01 | 4.51 | 0 | 0 | 0 |
| 18/01/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/01/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/01/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 15/01/2019 |
5.01
|
1,000 | 5.04 | 5.04 | 5.01 | 0 | 0 | 0 |
| 14/01/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 11/01/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 10/01/2019 |
5.04
|
100 | 4.60 | 5.04 | 5.04 | 100 | 0 | 0.0 |
| 09/01/2019 |
4.60
|
100 | 5.10 | 5.10 | 4.60 | 0 | 100 | -0.0 |
| 08/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/12/2018 |
5.10
|
100 | 4.69 | 5.10 | 5.10 | 100 | 0 | 0.0 |
| 18/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 17/12/2018 |
4.69
|
800 | 4.69 | 4.69 | 4.69 | 0 | 800 | -0.0 |
| 14/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 13/12/2018 |
4.69
|
400 | 4.69 | 5.13 | 4.69 | 100 | 300 | -0.0 |
| 12/12/2018 |
4.69
|
500 | 5.19 | 5.19 | 4.69 | 0 | 0 | 0 |
| 11/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 30/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 22/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 21/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 15/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 31/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 30/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 24/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/10/2018 |
5.19
|
100 | 4.72 | 5.19 | 5.19 | 100 | 0 | 0.0 |
| 22/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 19/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 17/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 16/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 15/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 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
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 09/10/2018 |
4.72
|
200 | 4.78 | 5.25 | 4.72 | 100 | 0 | 0.0 |
| 08/10/2018 |
4.78
|
1,000 | 5.28 | 5.28 | 4.78 | 0 | 0 | 0 |
| 05/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 03/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 01/10/2018 |
5.28
|
100 | 4.81 | 5.28 | 5.28 | 100 | 100 | 0 |
| 28/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 25/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 24/09/2018 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 1,000 | -0.0 |
| 21/09/2018 |
4.81
|
300 | 4.81 | 4.81 | 4.81 | 0 | 300 | -0.0 |
| 20/09/2018 |
4.81
|
285 | 4.81 | 4.81 | 4.81 | 0 | 200 | -0.0 |
| 19/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 18/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 17/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 14/09/2018 |
4.81
|
200 | 5.19 | 5.19 | 4.81 | 0 | 0 | 0 |
| 13/09/2018 |
5.19
|
80 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/09/2018 |
5.19
|
100 | 4.78 | 5.19 | 5.19 | 100 | 0 | 0.0 |
| 11/09/2018 |
4.78
|
100 | 5.25 | 5.25 | 4.78 | 0 | 0 | 0 |
| 10/09/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 07/09/2018 |
5.25
|
100 | 4.81 | 5.25 | 5.25 | 100 | 0 | 0.0 |