| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.20 | 1.80% | 140,600 | -6,000 | 0 |
10
11.80
11.30
|
|
2 tháng
(2026-03-02) |
3.30 | 41.25% | 1,732,500 | -70,600 | -0.7 |
8
12.50
11.30
|
|
3 tháng
(2026-01-30) |
2.30 | 25.56% | 2,388,000 | -99,800 | -0.9 |
7.70
12.50
11.30
|
|
6 tháng
(2025-11-03) |
6 | 113.21% | 5,380,200 | -120,500 | -1.0 |
5.30
12.50
11.30
|
|
12 tháng
(2025-05-05) |
6.20 | 121.57% | 6,396,500 | -170,100 | -1.2 |
5
12.50
11.30
|
|
24 tháng
(2024-05-10) |
4.80 | 73.85% | 15,560,573 | -149,452 | -1.0 |
4.70
12.50
11.30
|
|
36 tháng
(2023-05-16) |
6.30 | 126% | 17,894,364 | -290,962 | -1.8 |
4.70
12.50
11.30
|
|
60 tháng
(2021-05-26) |
5.62 | 98.83% | 36,178,483 | -292,113 | -2.0 |
4.70
12.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2018 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 17/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 14/09/2018 |
3.11
|
8,100 | 3.11 | 3.11 | 3.05 | 0 | 8,000 | -0.0 |
| 13/09/2018 |
3.11
|
88 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 12/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 11/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 10/09/2018 |
3.11
|
967 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 07/09/2018 |
3.18
|
2,500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/09/2018 |
3.18
|
51 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 05/09/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 04/09/2018 |
3.18
|
15,100 | 3.18 | 3.24 | 3.18 | 6,000 | 0 | 0.0 |
| 31/08/2018 |
3.18
|
1,559 | 3.11 | 3.18 | 3.11 | 100 | 0 | 0.0 |
| 30/08/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/08/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/08/2018 |
3.11
|
10,800 | 3.18 | 3.18 | 2.92 | 5,100 | 0 | 0.0 |
| 27/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 24/08/2018 |
3.18
|
127 | 3.05 | 3.18 | 3.18 | 100 | 0 | 0.0 |
| 23/08/2018 |
3.05
|
1,100 | 2.98 | 3.05 | 3.05 | 0 | 0 | 0 |
| 22/08/2018 |
2.98
|
100 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 |
| 21/08/2018 |
3.18
|
400 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| 20/08/2018 |
3.05
|
4,000 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |
| 17/08/2018 |
3.11
|
5,284 | 3.18 | 3.18 | 2.92 | 100 | 5,084 | -0.0 |
| 16/08/2018 |
3.18
|
4,000 | 3.05 | 3.18 | 3.18 | 100 | 2,000 | -0.0 |
| 15/08/2018 |
3.05
|
200 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
| 14/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/08/2018 |
3.18
|
9 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 10/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 09/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 08/08/2018 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 07/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 03/08/2018 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 02/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 01/08/2018 |
3.18
|
200 | 3.11 | 3.37 | 3.18 | 100 | 0 | 0.0 |
| 31/07/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/07/2018 |
3.11
|
2,500 | 3.24 | 3.24 | 3.11 | 0 | 2,500 | -0.0 |
| 27/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 26/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/07/2018 |
3.24
|
2,225 | 3.30 | 3.30 | 3.18 | 1,200 | 2,000 | -0.0 |
| 18/07/2018 |
3.30
|
1,206 | 3.18 | 3.30 | 3.11 | 100 | 1,100 | -0.0 |
| 17/07/2018 |
3.18
|
2,200 | 3.18 | 3.18 | 3.11 | 100 | 100 | 0 |
| 16/07/2018 |
3.18
|
2,600 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
| 13/07/2018 |
3.30
|
100 | 3.18 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 12/07/2018 |
3.18
|
30 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 11/07/2018 |
3.18
|
100 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
| 10/07/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/07/2018 |
3.30
|
6,400 | 3.30 | 3.30 | 3.18 | 100 | 6,400 | -0.0 |
| 06/07/2018 |
3.30
|
14,200 | 3.18 | 3.37 | 3.18 | 1,000 | 100 | 0.0 |
| 05/07/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 04/07/2018 |
3.18
|
504 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 03/07/2018 |
3.18
|
1,200 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
| 02/07/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/06/2018 |
3.30
|
300 | 3.30 | 3.30 | 3.18 | 100 | 100 | 0 |
| 28/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/06/2018 |
3.30
|
5,119 | 3.30 | 3.30 | 3.18 | 100 | 100 | 0 |
| 25/06/2018 |
3.30
|
136 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/06/2018 |
3.30
|
100 | 3.18 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 18/06/2018 |
3.18
|
4,000 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
| 15/06/2018 |
3.30
|
3,400 | 3.30 | 3.30 | 3.18 | 100 | 3,400 | -0.0 |
| 14/06/2018 |
3.30
|
6,600 | 3.30 | 3.30 | 3.18 | 100 | 0 | 0.0 |
| 13/06/2018 |
3.30
|
20 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/06/2018 |
3.30
|
1,300 | 3.30 | 3.30 | 3.24 | 100 | 1,300 | -0.0 |
| 11/06/2018 |
3.30
|
2,400 | 3.30 | 3.30 | 3.24 | 100 | 100 | 0 |
| 08/06/2018 |
3.30
|
9,200 | 3.24 | 3.30 | 3.18 | 100 | 8,400 | -0.0 |
| 07/06/2018 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 500 | 500 | 0 |
| 06/06/2018 |
3.24
|
29,100 | 3.30 | 3.30 | 3.24 | 0 | 1,200 | -0.0 |
| 05/06/2018 |
3.30
|
11,800 | 3.30 | 3.30 | 3.18 | 0 | 3,200 | -0.0 |
| 04/06/2018 |
3.30
|
9,200 | 3.11 | 3.30 | 3.11 | 100 | 2,700 | -0.0 |
| 01/06/2018 |
3.11
|
400 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 31/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 30/05/2018 |
3.18
|
100 | 2.92 | 3.18 | 3.18 | 100 | 0 | 0.0 |
| 29/05/2018 |
2.92
|
3,700 | 3.05 | 3.18 | 2.92 | 100 | 0 | 0.0 |
| 28/05/2018 |
3.05
|
14,300 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 25/05/2018 |
3.11
|
2,700 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/05/2018 |
3.11
|
4,953 | 3.30 | 3.30 | 3.11 | 0 | 200 | -0.0 |
| 23/05/2018 |
3.30
|
9,700 | 3.18 | 3.30 | 3.11 | 200 | 0 | 0.0 |
| 22/05/2018 |
3.18
|
700 | 3.30 | 3.30 | 3.18 | 286,000 | 286,000 | 0 |
| 21/05/2018 |
3.30
|
700 | 3.24 | 3.30 | 3.24 | 100 | 100 | 0 |
| 18/05/2018 |
3.24
|
286 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 17/05/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/05/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/05/2018 |
3.30
|
1 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/05/2018 |
3.30
|
2,100 | 3.24 | 3.30 | 3.18 | 100 | 2,000 | -0.0 |
| 11/05/2018 |
3.24
|
4,000 | 3.18 | 3.24 | 3.18 | 100 | 100 | 0 |
| 10/05/2018 |
3.18
|
200 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
| 09/05/2018 |
3.24
|
1,000 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
| 08/05/2018 |
3.37
|
100 | 3.30 | 3.37 | 3.37 | 100 | 0 | 0.0 |
| 07/05/2018 |
3.30
|
410 | 3.18 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 04/05/2018 |
3.18
|
2,400 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 |
| 03/05/2018 |
3.37
|
300 | 3.68 | 3.68 | 3.37 | 0 | 0 | 0 |
| 02/05/2018 |
3.68
|
100 | 3.43 | 3.68 | 3.68 | 100 | 0 | 0.0 |
| 27/04/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |