| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1 | -21.28% | 116,300 | 0 | 0 |
3.70
4.70
3.70
|
|
2 tháng
(2026-06-01) |
-3.30 | -47.14% | 127,700 | 0 | 0 |
3.70
7
3.70
|
|
3 tháng
(2026-05-04) |
-4.20 | -53.16% | 295,300 | 7,000 | 0 |
3.70
7.90
3.70
|
|
6 tháng
(2026-02-02) |
-5.10 | -57.95% | 714,000 | 7,000 | 0 |
3.70
10.50
3.70
|
|
12 tháng
(2025-08-04) |
-1.30 | -26% | 4,430,700 | 8,200 | 0.0 |
3.70
13.60
3.70
|
|
24 tháng
(2024-08-09) |
-2 | -35.09% | 6,748,460 | -36,500 | -0.2 |
3.70
13.60
3.70
|
|
36 tháng
(2023-08-15) |
-4.40 | -54.32% | 10,874,283 | 9,500 | 0.3 |
3.70
13.60
3.70
|
|
60 tháng
(2021-08-25) |
-2 | -35.09% | 26,665,548 | 4,630 | 0.3 |
2.70
13.60
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/12/2018 |
3
|
1,140 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 12/12/2018 |
3
|
2,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2018 |
3.10
|
10,200 | 3.10 | 3.10 | 3 | 0 | 10,000 | -0.0 |
| 10/12/2018 |
3.10
|
4,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/12/2018 |
3.10
|
200 | 3.20 | 3.40 | 3.10 | 100 | 0 | 0.0 |
| 06/12/2018 |
3.20
|
600 | 3 | 3.20 | 3.20 | 500 | 0 | 0.0 |
| 05/12/2018 |
3
|
8,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/12/2018 |
3.20
|
5,120 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/12/2018 |
3
|
15,500 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 30/11/2018 |
3.10
|
2,121 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/11/2018 |
3.10
|
18,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 28/11/2018 |
3.10
|
13,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2018 |
3.10
|
22,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/11/2018 |
3.20
|
23,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/11/2018 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/11/2018 |
3.20
|
12,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/11/2018 |
3.30
|
13,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/11/2018 |
3.20
|
5,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/11/2018 |
3.20
|
410 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/11/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/11/2018 |
3.20
|
9,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/11/2018 |
3.20
|
1,791 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/11/2018 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/11/2018 |
3.30
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/11/2018 |
3.20
|
5,231 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 07/11/2018 |
3.20
|
3,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/11/2018 |
3.40
|
1,100 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 05/11/2018 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/11/2018 |
3.60
|
140 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/11/2018 |
3.30
|
4,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/10/2018 |
3.30
|
16,200 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/10/2018 |
3.30
|
800 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
| 29/10/2018 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2018 |
3.20
|
8,379 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/10/2018 |
3.20
|
2,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2018 |
3.20
|
17,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2018 |
3.30
|
5,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/10/2018 |
3.20
|
10,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/10/2018 |
3.20
|
1,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/10/2018 |
3.20
|
47,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2018 |
3.20
|
95,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/10/2018 |
3.20
|
26,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/10/2018 |
3.10
|
8,630 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/10/2018 |
3.20
|
42,000 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 11/10/2018 |
3
|
51,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/10/2018 |
3
|
2,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/10/2018 |
3
|
35,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/10/2018 |
2.90
|
40,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 05/10/2018 |
3.20
|
4,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/10/2018 |
3.10
|
9,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2018 |
3
|
24,700 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 02/10/2018 |
2.80
|
33,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 01/10/2018 |
3.10
|
38,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 28/09/2018 |
3.20
|
56,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 27/09/2018 |
3.20
|
210,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/09/2018 |
3.20
|
151,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/09/2018 |
3.20
|
93,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/09/2018 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/09/2018 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/09/2018 |
3.80
|
400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 19/09/2018 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/09/2018 |
3.80
|
1,000 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/09/2018 |
3.50
|
21,500 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
| 14/09/2018 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/09/2018 |
3.10
|
1,800 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/09/2018 |
3
|
24,168 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
| 11/09/2018 |
2.90
|
14,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/09/2018 |
3
|
600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/09/2018 |
3.30
|
2,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/09/2018 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/09/2018 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/09/2018 |
3.20
|
10,360 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 31/08/2018 |
3.10
|
5,200 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/08/2018 |
3.30
|
7,300 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/08/2018 |
3.40
|
2,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/08/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/08/2018 |
3.40
|
35,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/08/2018 |
3.70
|
79,200 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
| 22/08/2018 |
3.50
|
10,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/08/2018 |
3
|
5,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 17/08/2018 |
3.30
|
800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 16/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/08/2018 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/08/2018 |
3.30
|
1,910 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 10/08/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/08/2018 |
3.40
|
200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/08/2018 |
3.60
|
5,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 01/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2018 |
3.60
|
650 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/07/2018 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |