| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.20 | 1.60% | 106,900 | 0 | 0 |
12
13.40
13.40
|
|
2 tháng
(2026-05-29) |
0.52 | 4.25% | 155,700 | 0 | 0 |
12
13.40
13.40
|
|
3 tháng
(2026-04-29) |
0.23 | 1.87% | 274,400 | -100 | 0 |
11.82
13.40
13.40
|
|
6 tháng
(2026-01-29) |
-2.06 | -13.93% | 793,600 | -100 | 0 |
11.82
14.76
13.40
|
|
12 tháng
(2025-08-04) |
-5.41 | -29.86% | 3,207,000 | -200 | -0.0 |
11.82
19.14
13.40
|
|
24 tháng
(2024-08-07) |
5.30 | 71.57% | 13,584,307 | -2,900 | -0.0 |
6.96
23.13
13.40
|
|
36 tháng
(2023-08-14) |
4.11 | 47.78% | 13,804,102 | -21,500 | -0.2 |
5.52
23.13
13.40
|
|
60 tháng
(2021-08-23) |
-0.23 | -1.79% | 14,541,423 | -31,019 | -0.2 |
5.52
23.13
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 11/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 10/12/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/12/2018 |
3.57
|
100 | 3.43 | 3.57 | 3.57 | 100 | 0 | 0.0 |
| 06/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 05/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 04/12/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 03/12/2018 |
3.43
|
10,000 | 3.50 | 3.50 | 3.43 | 2,000 | 6,000 | -0.0 |
| 30/11/2018 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 200 | 0 | 0.0 |
| 29/11/2018 |
3.50
|
3,200 | 3.50 | 3.50 | 3.50 | 200 | 0 | 0.0 |
| 28/11/2018 |
3.50
|
1,000 | 3.57 | 3.57 | 3.50 | 800 | 0 | 0.0 |
| 27/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 26/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 23/11/2018 |
3.57
|
1,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 22/11/2018 |
3.57
|
3,000 | 3.57 | 3.57 | 3.57 | 2,600 | 0 | 0.0 |
| 21/11/2018 |
3.57
|
2,000 | 3.47 | 3.57 | 3.53 | 0 | 0 | 0 |
| 20/11/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 19/11/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 16/11/2018 |
3.47
|
200 | 3.57 | 3.57 | 3.47 | 200 | 0 | 0.0 |
| 15/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 13/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 09/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 08/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/11/2018 |
3.57
|
2,000 | 3.57 | 3.57 | 3.57 | 2,000 | 0 | 0.0 |
| 06/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 05/11/2018 |
3.57
|
2,000 | 3.57 | 3.57 | 3.57 | 2,000 | 0 | 0.0 |
| 02/11/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 01/11/2018 |
3.57
|
2,100 | 3.57 | 3.70 | 3.57 | 2,100 | 0 | 0.0 |
| 31/10/2018 |
3.57
|
1,000 | 3.57 | 3.57 | 3.57 | 1,000 | 0 | 0.0 |
| 30/10/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 29/10/2018 |
3.57
|
6,000 | 3.70 | 3.70 | 3.53 | 4,000 | 0 | 0.0 |
| 26/10/2018 |
3.70
|
100 | 3.53 | 3.70 | 3.70 | 100 | 0 | 0.0 |
| 25/10/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 24/10/2018 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 23/10/2018 |
3.53
|
300 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
| 22/10/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 19/10/2018 |
3.57
|
1,100 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 |
| 18/10/2018 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/10/2018 |
3.60
|
9,200 | 3.53 | 3.60 | 3.60 | 6,200 | 0 | 0.1 |
| 15/10/2018 |
3.53
|
87,200 | 3.47 | 3.70 | 3.50 | 12,300 | 12,000 | 0.0 |
| 12/10/2018 |
3.47
|
5,500 | 3.50 | 3.50 | 3.47 | 2,000 | 0 | 0.0 |
| 11/10/2018 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 400 | 0 | 0.0 |
| 10/10/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/10/2018 |
3.50
|
9,100 | 3.53 | 3.53 | 3.36 | 5,000 | 0 | 0.1 |
| 08/10/2018 |
3.53
|
700 | 3.50 | 3.53 | 3.53 | 400 | 0 | 0.0 |
| 05/10/2018 |
3.50
|
10,900 | 3.63 | 3.63 | 3.47 | 5,000 | 0 | 0.1 |
| 04/10/2018 |
3.63
|
7,900 | 3.63 | 3.63 | 3.50 | 100 | 0 | 0.0 |
| 03/10/2018 |
3.63
|
3,500 | 3.63 | 3.63 | 3.50 | 100 | 0 | 0.0 |
| 02/10/2018 |
3.63
|
7,190 | 3.57 | 3.63 | 3.40 | 100 | 0 | 0.0 |
| 01/10/2018 |
3.57
|
3,500 | 3.70 | 3.70 | 3.53 | 200 | 0 | 0.0 |
| 28/09/2018 |
3.70
|
50,000 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
| 27/09/2018 |
3.73
|
1,000 | 3.80 | 3.80 | 3.63 | 100 | 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
|
700 | 4.21 | 4.21 | 3.80 | 0 | 0 | 0 |
| 21/09/2018 |
4.21
|
1,500 | 3.90 | 4.21 | 3.63 | 100 | 0 | 0.0 |
| 20/09/2018 |
3.90
|
2,100 | 3.63 | 3.90 | 3.63 | 100 | 0 | 0.0 |
| 19/09/2018 |
3.63
|
7,400 | 4.04 | 4.04 | 3.63 | 0 | 0 | 0 |
| 18/09/2018 |
4.04
|
500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/09/2018 |
4.10
|
100 | 3.77 | 4.10 | 4.10 | 100 | 0 | 0.0 |
| 14/09/2018 |
3.77
|
5,400 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 13/09/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 12/09/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 11/09/2018 |
3.77
|
2,100 | 3.70 | 3.77 | 3.40 | 0 | 0 | 0 |
| 10/09/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/09/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/09/2018 |
3.70
|
200 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 05/09/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 04/09/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 31/08/2018 |
3.87
|
1,100 | 3.84 | 4.21 | 3.80 | 100 | 0 | 0.0 |
| 30/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 29/08/2018 |
3.84
|
1,700 | 3.57 | 3.84 | 3.57 | 100 | 0 | 0.0 |
| 28/08/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 27/08/2018 |
3.57
|
8,500 | 3.84 | 3.84 | 3.57 | 0 | 0 | 0 |
| 24/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 23/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 22/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 21/08/2018 |
3.84
|
8 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 20/08/2018 |
3.84
|
68 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 17/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 16/08/2018 |
3.84
|
440 | 3.67 | 3.84 | 3.67 | 100 | 0 | 0.0 |
| 15/08/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 14/08/2018 |
3.67
|
5,200 | 3.67 | 3.67 | 3.36 | 0 | 0 | 0 |
| 13/08/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/08/2018 |
3.67
|
23,900 | 3.87 | 3.87 | 3.53 | 3,000 | 22,000 | -0.2 |
| 09/08/2018 |
3.87
|
5,000 | 4.14 | 4.14 | 3.87 | 0 | 5,000 | -0.1 |
| 08/08/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 07/08/2018 |
4.14
|
3,100 | 4.31 | 4.31 | 3.90 | 100 | 0 | 0.0 |
| 06/08/2018 |
4.31
|
100 | 4.04 | 4.31 | 4.31 | 100 | 0 | 0.0 |
| 03/08/2018 |
4.04
|
100 | 3.97 | 4.04 | 4.04 | 100 | 0 | 0.0 |
| 02/08/2018 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 01/08/2018 |
3.97
|
700 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 31/07/2018 |
3.97
|
1,200 | 3.80 | 3.97 | 3.84 | 0 | 0 | 0 |
| 30/07/2018 |
3.80
|
4,000 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 |
| 27/07/2018 |
3.80
|
6,300 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
| 26/07/2018 |
3.84
|
2,000 | 3.80 | 3.84 | 3.84 | 0 | 0 | 0 |
| 25/07/2018 |
3.80
|
200 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |