| 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) |
-0.35 | -2.66% | 26,500 | 3,600 | 0 |
12.10
13.15
12.90
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.54% | 38,600 | 3,600 | 0 |
12.10
14.80
12.90
|
|
3 tháng
(2026-03-19) |
-0.20 | -1.54% | 55,700 | 4,400 | -0.0 |
11.50
14.80
12.90
|
|
6 tháng
(2025-12-19) |
-0.80 | -5.88% | 228,200 | 5,700 | 0.0 |
11.50
14.80
12.90
|
|
12 tháng
(2025-06-23) |
1.66 | 14.89% | 680,900 | 0 | 0.0 |
11.14
16.40
12.90
|
|
24 tháng
(2024-06-27) |
2.21 | 20.85% | 1,363,100 | 6,900 | 0.1 |
9.18
16.40
12.90
|
|
36 tháng
(2023-07-03) |
4.22 | 49.23% | 2,319,900 | -30,405 | -0.4 |
8.34
16.40
12.90
|
|
60 tháng
(2021-07-13) |
-2.83 | -18.12% | 3,608,454 | -13,705 | -0.9 |
5.34
20.41
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/10/2018 |
3.94
|
200 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 28/09/2018 |
3.87
|
300 | 3.80 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/09/2018 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/08/2018 |
3.80
|
100 | 3.53 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/08/2018 |
3.53
|
0 | 3.46 | 3.53 | 3.53 | 0 | 0 | 0 |
| 28/08/2018 |
3.46
|
400 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
| 27/08/2018 |
3.67
|
500 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 |
| 24/08/2018 |
3.67
|
0 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 |
| 23/08/2018 |
3.60
|
300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2018 |
3.80
|
400 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 21/08/2018 |
3.94
|
300 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
| 20/08/2018 |
4.01
|
200 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 |
| 17/08/2018 |
4.22
|
500 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
| 16/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 15/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 14/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 13/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 10/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 09/08/2018 |
4.36
|
100 | 4.15 | 4.36 | 4.36 | 0 | 0 | 0 |
| 08/08/2018 |
4.15
|
100 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
| 07/08/2018 |
4.22
|
200 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 |
| 06/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 02/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 01/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 31/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 30/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 27/07/2018 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 26/07/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/07/2018 |
3.94
|
100 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
| 24/07/2018 |
4.08
|
100 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
| 23/07/2018 |
4.22
|
100 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 |
| 20/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 19/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 18/07/2018 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 17/07/2018 |
3.94
|
200 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 16/07/2018 |
3.87
|
0 | 3.94 | 3.87 | 3.87 | 0 | 0 | 0 |
| 13/07/2018 |
3.94
|
700 | 4.22 | 4.22 | 3.87 | 0 | 0 | 0 |
| 12/07/2018 |
4.22
|
200 | 4.15 | 4.22 | 4.22 | 0 | 0 | 0 |
| 11/07/2018 |
4.15
|
800 | 4.15 | 4.22 | 4.08 | 0 | 0 | 0 |
| 10/07/2018 |
4.15
|
700 | 4.01 | 4.15 | 4.08 | 0 | 0 | 0 |
| 09/07/2018 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 06/07/2018 |
4.01
|
200 | 4.29 | 4.29 | 4.01 | 100 | 0 | 0.0 |
| 05/07/2018 |
4.29
|
100 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 |
| 04/07/2018 |
4.22
|
200 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 |
| 03/07/2018 |
4.43
|
800 | 5.12 | 5.12 | 4.43 | 0 | 0 | 0 |
| 02/07/2018 |
5.12
|
600 | 5.74 | 5.74 | 5.12 | 0 | 0 | 0 |
| 29/06/2018 |
5.74
|
1,100 | 7.26 | 7.26 | 5.67 | 0 | 0 | 0 |
| 28/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 15/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 12/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/11/-0001 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |