| 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) |
-0.10 | -0.63% | 300 | 0 | 0 |
15.70
15.80
15.70
|
|
2 tháng
(2026-07-13) |
1.70 | 12.14% | 20,900 | 0 | 0 |
13
15.80
15.70
|
|
3 tháng
(2026-06-15) |
0.90 | 6.08% | 29,400 | 3,800 | 0 |
13
16
15.70
|
|
6 tháng
(2026-03-16) |
0.90 | 6.08% | 243,400 | 5,800 | 0 |
13
16
15.70
|
|
12 tháng
(2025-09-16) |
0.20 | 1.29% | 410,800 | 10,500 | 0.1 |
13
16
15.70
|
|
24 tháng
(2024-09-23) |
1.32 | 9.14% | 1,544,948 | 5,000 | -0.1 |
13
19.85
15.70
|
|
36 tháng
(2023-09-27) |
4.79 | 43.87% | 1,838,611 | 13,310 | 0.1 |
10.91
19.85
15.70
|
|
60 tháng
(2021-10-07) |
1.28 | 8.86% | 2,331,258 | 45,610 | 0.7 |
9.86
19.85
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2019 |
5.21
|
1,000 | 4.79 | 5.21 | 4.79 | 0 | 0 | 0 |
| 24/01/2019 |
4.79
|
5,100 | 4.98 | 4.98 | 4.70 | 0 | 5,100 | -0.1 |
| 23/01/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 22/01/2019 |
4.98
|
100 | 4.84 | 4.98 | 4.98 | 0 | 0 | 0 |
| 21/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 18/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 17/01/2019 |
4.84
|
100 | 4.98 | 4.98 | 4.84 | 0 | 100 | -0.0 |
| 16/01/2019 |
4.98
|
100 | 5.49 | 5.49 | 4.98 | 0 | 100 | -0.0 |
| 15/01/2019 |
5.49
|
100 | 5.07 | 5.49 | 5.49 | 0 | 0 | 0 |
| 14/01/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/01/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 10/01/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 09/01/2019 |
5.07
|
100 | 5.39 | 5.39 | 5.07 | 0 | 100 | -0.0 |
| 08/01/2019 |
5.39
|
100 | 4.98 | 5.39 | 5.39 | 0 | 0 | 0 |
| 07/01/2019 |
4.98
|
100 | 5.12 | 5.12 | 4.98 | 0 | 100 | -0.0 |
| 04/01/2019 |
5.12
|
100 | 5.53 | 5.53 | 5.12 | 0 | 100 | -0.0 |
| 03/01/2019 |
5.53
|
200 | 5.53 | 5.53 | 5.03 | 0 | 100 | -0.0 |
| 02/01/2019 |
5.53
|
400 | 5.53 | 5.53 | 4.98 | 0 | 100 | -0.0 |
| 28/12/2018 |
5.53
|
100 | 5.26 | 5.53 | 5.53 | 0 | 0 | 0 |
| 27/12/2018 |
5.26
|
100 | 4.79 | 5.26 | 5.26 | 0 | 0 | 0 |
| 26/12/2018 |
4.79
|
100 | 4.93 | 4.93 | 4.79 | 0 | 100 | -0.0 |
| 25/12/2018 |
4.93
|
100 | 5.30 | 5.30 | 4.93 | 0 | 100 | -0.0 |
| 24/12/2018 |
5.30
|
300 | 4.93 | 5.30 | 4.52 | 0 | 100 | -0.0 |
| 21/12/2018 |
4.93
|
100 | 5.44 | 5.44 | 4.93 | 0 | 100 | -0.0 |
| 20/12/2018 |
5.44
|
200 | 4.98 | 5.44 | 4.52 | 0 | 100 | -0.0 |
| 19/12/2018 |
4.98
|
100 | 5.49 | 5.49 | 4.98 | 0 | 100 | -0.0 |
| 18/12/2018 |
5.49
|
200 | 5.16 | 5.49 | 4.84 | 0 | 100 | -0.0 |
| 17/12/2018 |
5.16
|
300 | 5.26 | 5.26 | 4.75 | 0 | 100 | -0.0 |
| 14/12/2018 |
5.26
|
100 | 4.79 | 5.26 | 5.26 | 0 | 0 | 0 |
| 13/12/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 12/12/2018 |
4.79
|
100 | 5.16 | 5.16 | 4.79 | 0 | 100 | -0.0 |
| 11/12/2018 |
5.16
|
200 | 4.70 | 5.16 | 5.03 | 0 | 0 | 0 |
| 10/12/2018 |
4.70
|
100 | 5.16 | 5.16 | 4.70 | 0 | 100 | -0.0 |
| 07/12/2018 |
5.16
|
100 | 4.70 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/12/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 100 | -0.0 |
| 05/12/2018 |
4.70
|
100 | 4.93 | 4.93 | 4.70 | 0 | 100 | -0.0 |
| 04/12/2018 |
4.93
|
100 | 5.35 | 5.35 | 4.93 | 0 | 100 | -0.0 |
| 03/12/2018 |
5.35
|
200 | 5.39 | 5.39 | 4.89 | 0 | 100 | -0.0 |
| 30/11/2018 |
5.39
|
200 | 5.39 | 5.39 | 4.93 | 0 | 100 | -0.0 |
| 29/11/2018 |
5.39
|
200 | 5.35 | 5.39 | 4.84 | 0 | 100 | -0.0 |
| 28/11/2018 |
5.35
|
200 | 5.39 | 5.39 | 4.93 | 0 | 100 | -0.0 |
| 27/11/2018 |
5.39
|
300 | 5.39 | 5.39 | 4.93 | 0 | 100 | -0.0 |
| 26/11/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 23/11/2018 |
5.39
|
200 | 5.26 | 5.39 | 4.75 | 0 | 100 | -0.0 |
| 22/11/2018 |
5.26
|
100 | 4.93 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/11/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 20/11/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 19/11/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 16/11/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 15/11/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 14/11/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 13/11/2018 |
4.93
|
100 | 4.98 | 4.98 | 4.93 | 0 | 0 | 0 |
| 12/11/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 09/11/2018 |
4.98
|
100 | 5.39 | 5.39 | 4.98 | 0 | 100 | -0.0 |
| 08/11/2018 |
5.39
|
300 | 5.16 | 5.39 | 4.66 | 0 | 100 | -0.0 |
| 07/11/2018 |
5.16
|
900 | 4.70 | 5.16 | 5.03 | 0 | 0 | 0 |
| 06/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/11/2018 |
4.70
|
100 | 5.03 | 5.03 | 4.70 | 0 | 100 | -0.0 |
| 01/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 31/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 30/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/10/2018 |
5.03
|
100 | 4.61 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/10/2018 |
4.61
|
16,000 | 5.12 | 5.12 | 4.61 | 15,800 | 100 | 0.2 |
| 25/10/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/10/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/10/2018 |
5.12
|
100 | 5.49 | 5.49 | 5.12 | 0 | 100 | -0.0 |
| 22/10/2018 |
5.49
|
200 | 5.53 | 5.53 | 5.12 | 0 | 100 | -0.0 |
| 19/10/2018 |
5.53
|
100 | 5.16 | 5.53 | 5.53 | 0 | 0 | 0 |
| 18/10/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/10/2018 |
5.16
|
100 | 5.53 | 5.53 | 5.16 | 0 | 100 | -0.0 |
| 16/10/2018 |
5.53
|
200 | 5.53 | 5.53 | 5.12 | 0 | 100 | -0.0 |
| 15/10/2018 |
5.53
|
200 | 5.16 | 5.53 | 5.53 | 0 | 0 | 0 |
| 12/10/2018 |
5.16
|
100 | 5.49 | 5.49 | 5.16 | 0 | 100 | -0.0 |
| 11/10/2018 |
5.49
|
300 | 5.03 | 5.49 | 5.44 | 0 | 0 | 0 |
| 10/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/10/2018 |
5.03
|
9,500 | 5.53 | 5.53 | 5.03 | 0 | 100 | -0.0 |
| 08/10/2018 |
5.53
|
500 | 5.49 | 5.53 | 5.07 | 0 | 100 | -0.0 |
| 05/10/2018 |
5.49
|
200 | 5.35 | 5.49 | 4.98 | 0 | 100 | -0.0 |
| 04/10/2018 |
5.35
|
100 | 4.89 | 5.35 | 5.35 | 0 | 0 | 0 |
| 03/10/2018 |
4.89
|
200 | 5.30 | 5.49 | 4.89 | 0 | 0 | 0 |
| 02/10/2018 |
5.30
|
100 | 5.76 | 5.76 | 5.30 | 0 | 100 | -0.0 |
| 01/10/2018 |
5.76
|
200 | 5.44 | 5.76 | 5.07 | 0 | 100 | -0.0 |
| 28/09/2018 |
5.44
|
100 | 5.03 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/09/2018 |
5.03
|
200 | 5.30 | 5.30 | 4.98 | 0 | 100 | -0.0 |
| 26/09/2018 |
5.30
|
110 | 5.76 | 5.76 | 5.30 | 0 | 100 | -0.0 |
| 25/09/2018 |
5.76
|
200 | 5.53 | 5.76 | 4.98 | 0 | 100 | -0.0 |
| 24/09/2018 |
5.53
|
200 | 5.07 | 5.53 | 4.75 | 0 | 100 | -0.0 |
| 21/09/2018 |
5.07
|
1,000 | 4.61 | 5.07 | 5.07 | 0 | 0 | 0 |
| 20/09/2018 |
4.61
|
100 | 4.66 | 4.66 | 4.61 | 0 | 100 | -0.0 |
| 19/09/2018 |
4.66
|
200 | 4.89 | 5.35 | 4.66 | 0 | 0 | 0 |
| 18/09/2018 |
4.89
|
100 | 5.07 | 5.07 | 4.89 | 0 | 100 | -0.0 |
| 17/09/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 14/09/2018 |
5.07
|
100 | 5.49 | 5.49 | 5.07 | 0 | 100 | -0.0 |
| 13/09/2018 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 100 | 0 | 0.0 |
| 12/09/2018 |
5.49
|
3,900 | 5.49 | 5.49 | 5.49 | 3,700 | 0 | 0.0 |
| 11/09/2018 |
5.49
|
1,300 | 5.49 | 5.49 | 5.49 | 1,200 | 0 | 0.0 |
| 10/09/2018 |
5.49
|
1,300 | 5.49 | 5.49 | 5.07 | 0 | 100 | -0.0 |
| 07/09/2018 |
5.49
|
300 | 5.49 | 5.49 | 5.07 | 0 | 100 | -0.0 |
| 06/09/2018 |
5.49
|
200 | 5.49 | 5.49 | 5.03 | 0 | 100 | -0.0 |