| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.60 | -6.67% | 3,600,000 | 0 | 0 |
7.90
9.10
8.40
|
|
2 tháng
(2026-01-19) |
-0.60 | -6.67% | 4,680,700 | 0 | 0 |
7.90
9.10
8.40
|
|
3 tháng
(2025-12-18) |
-0.80 | -8.70% | 5,987,500 | -4,500 | -0.0 |
7.90
9.20
8.40
|
|
6 tháng
(2025-09-19) |
-1.40 | -14.29% | 15,146,300 | -4,500 | -0.0 |
7.90
9.90
8.40
|
|
12 tháng
(2025-03-24) |
1.07 | 14.55% | 46,727,400 | -5,600 | -0.1 |
5.62
12
8.40
|
|
24 tháng
(2024-03-28) |
-2.85 | -25.31% | 103,381,001 | -15,319 | -0.1 |
5.62
12.34
8.40
|
|
36 tháng
(2023-04-03) |
1.80 | 27.34% | 195,000,784 | -17,541 | -0.2 |
5.62
12.34
8.40
|
|
60 tháng
(2021-04-13) |
-11.67 | -58.14% | 543,809,416 | -240,260 | -5.4 |
4.86
21.59
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2018 |
4.06
|
1,815 | 4.06 | 4.21 | 4.06 | 0 | 0 | 0 |
| 03/08/2018 |
4.06
|
24,850 | 4.35 | 4.35 | 4.06 | 0 | 0 | 0 |
| 02/08/2018 |
4.35
|
189,000 | 3.99 | 4.35 | 4.13 | 1,600 | 0 | 0.0 |
| 01/08/2018 |
3.99
|
18,700 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
| 31/07/2018 |
4.13
|
6,799 | 4.35 | 4.42 | 4.13 | 0 | 0 | 0 |
| 30/07/2018 |
4.35
|
6,600 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
| 27/07/2018 |
4.35
|
5,365 | 4.21 | 4.35 | 4.28 | 0 | 0 | 0 |
| 26/07/2018 |
4.21
|
20,700 | 4.35 | 4.50 | 4.21 | 0 | 0 | 0 |
| 25/07/2018 |
4.35
|
6,600 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
| 24/07/2018 |
4.35
|
800 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 23/07/2018 |
4.35
|
27,100 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 20/07/2018 |
4.35
|
1,300 | 4.21 | 4.42 | 4.28 | 0 | 0 | 0 |
| 19/07/2018 |
4.21
|
52,510 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 18/07/2018 |
4.21
|
26,503 | 4.13 | 4.35 | 4.21 | 0 | 0 | 0 |
| 17/07/2018 |
4.13
|
24,300 | 4.06 | 4.21 | 3.99 | 0 | 0 | 0 |
| 16/07/2018 |
4.06
|
1,300 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 |
| 13/07/2018 |
3.99
|
500 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
| 12/07/2018 |
4.13
|
26,707 | 3.99 | 4.21 | 3.99 | 0 | 0 | 0 |
| 11/07/2018 |
3.99
|
28,800 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 |
| 10/07/2018 |
3.99
|
76,900 | 3.92 | 4.13 | 3.99 | 0 | 0 | 0 |
| 09/07/2018 |
3.92
|
37,900 | 3.77 | 3.99 | 3.92 | 0 | 0 | 0 |
| 06/07/2018 |
3.77
|
1,500 | 3.77 | 3.99 | 3.77 | 0 | 0 | 0 |
| 05/07/2018 |
3.77
|
2,210 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 04/07/2018 |
3.84
|
22,000 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 03/07/2018 |
3.92
|
4,870 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 02/07/2018 |
3.99
|
3,100 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
| 29/06/2018 |
4.13
|
30,100 | 4.13 | 4.21 | 4.06 | 0 | 0 | 0 |
| 28/06/2018 |
4.13
|
10,207 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 |
| 27/06/2018 |
4.13
|
24,655 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 |
| 26/06/2018 |
4.13
|
19,200 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 25/06/2018 |
4.13
|
14,300 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 22/06/2018 |
4.06
|
20,612 | 3.92 | 4.13 | 3.92 | 0 | 0 | 0 |
| 21/06/2018 |
3.92
|
17,200 | 3.99 | 4.13 | 3.92 | 0 | 0 | 0 |
| 20/06/2018 |
3.99
|
1,100 | 3.84 | 4.06 | 3.92 | 0 | 0 | 0 |
| 19/06/2018 |
3.84
|
91,030 | 3.99 | 4.28 | 3.84 | 0 | 0 | 0 |
| 18/06/2018 |
3.99
|
7,100 | 3.99 | 4.21 | 3.99 | 0 | 0 | 0 |
| 15/06/2018 |
3.99
|
33,100 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 14/06/2018 |
4.06
|
26,827 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 13/06/2018 |
4.13
|
4,160 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 12/06/2018 |
4.06
|
18,057 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 |
| 11/06/2018 |
3.92
|
25,000 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
| 08/06/2018 |
3.99
|
63,665 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 07/06/2018 |
3.99
|
22,850 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 |
| 06/06/2018 |
3.92
|
4,900 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 |
| 05/06/2018 |
3.92
|
5,700 | 3.84 | 3.99 | 3.92 | 0 | 0 | 0 |
| 04/06/2018 |
3.84
|
3,210 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 01/06/2018 |
3.92
|
34,085 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 31/05/2018 |
3.92
|
26,500 | 3.84 | 4.06 | 3.84 | 0 | 0 | 0 |
| 30/05/2018 |
3.84
|
24,700 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 29/05/2018 |
3.84
|
38,565 | 3.70 | 3.99 | 3.77 | 0 | 0 | 0 |
| 28/05/2018 |
3.70
|
118,700 | 3.99 | 4.06 | 3.70 | 0 | 0 | 0 |
| 25/05/2018 |
3.99
|
15,700 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 24/05/2018 |
4.06
|
22,900 | 4.06 | 4.28 | 3.99 | 0 | 0 | 0 |
| 23/05/2018 |
4.06
|
178,300 | 3.70 | 4.06 | 3.63 | 0 | 0 | 0 |
| 22/05/2018 |
3.70
|
55,320 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 21/05/2018 |
3.70
|
5,418 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
| 18/05/2018 |
3.63
|
43,500 | 3.55 | 3.84 | 3.63 | 0 | 0 | 0 |
| 17/05/2018 |
3.55
|
20,702 | 3.63 | 3.70 | 3.55 | 0 | 0 | 0 |
| 16/05/2018 |
3.63
|
20,500 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 15/05/2018 |
3.63
|
11,600 | 3.48 | 3.77 | 3.63 | 0 | 0 | 0 |
| 14/05/2018 |
3.48
|
4,075 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
| 11/05/2018 |
3.48
|
2,600 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
| 10/05/2018 |
3.48
|
2,500 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
| 09/05/2018 |
3.48
|
18,400 | 3.55 | 3.63 | 3.48 | 0 | 0 | 0 |
| 08/05/2018 |
3.55
|
21,600 | 3.63 | 3.70 | 3.55 | 0 | 0 | 0 |
| 07/05/2018 |
3.63
|
28,550 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
| 04/05/2018 |
3.77
|
9,700 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 03/05/2018 |
3.92
|
200 | 3.99 | 3.99 | 3.63 | 0 | 0 | 0 |
| 02/05/2018 |
3.99
|
7,200 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 27/04/2018 |
3.99
|
13,835 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 26/04/2018 |
3.92
|
38,100 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 24/04/2018 |
3.99
|
8,700 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 23/04/2018 |
3.99
|
36,000 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 20/04/2018 |
3.92
|
19,378 | 3.84 | 4.06 | 3.84 | 0 | 0 | 0 |
| 19/04/2018 |
3.84
|
31,184 | 3.77 | 3.99 | 3.84 | 0 | 0 | 0 |
| 18/04/2018 |
3.77
|
16,650 | 3.63 | 3.84 | 3.70 | 0 | 0 | 0 |
| 17/04/2018 |
3.63
|
40,247 | 3.84 | 4.06 | 3.63 | 0 | 0 | 0 |
| 16/04/2018 |
3.84
|
15,038 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 13/04/2018 |
3.77
|
29,300 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 12/04/2018 |
3.84
|
46,610 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 11/04/2018 |
3.77
|
53,825 | 3.84 | 3.92 | 3.70 | 0 | 0 | 0 |
| 10/04/2018 |
3.84
|
18,000 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 09/04/2018 |
3.92
|
106,030 | 3.92 | 4.21 | 3.84 | 0 | 0 | 0 |
| 06/04/2018 |
3.92
|
25,200 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 05/04/2018 |
3.92
|
90,315 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 04/04/2018 |
3.92
|
12,683 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 03/04/2018 |
3.92
|
7,605 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 02/04/2018 |
3.92
|
15,505 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 30/03/2018 |
3.77
|
11,600 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
| 29/03/2018 |
3.77
|
19,590 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 28/03/2018 |
3.77
|
45,500 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 27/03/2018 |
3.77
|
19,700 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 26/03/2018 |
3.70
|
77,030 | 3.70 | 3.84 | 3.63 | 0 | 0 | 0 |
| 23/03/2018 |
3.70
|
21,009 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 22/03/2018 |
3.70
|
72,581 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 21/03/2018 |
3.77
|
68,871 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 20/03/2018 |
3.77
|
46,530 | 3.63 | 3.77 | 3.55 | 0 | 0 | 0 |
| 19/03/2018 |
3.63
|
49,000 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 16/03/2018 |
3.70
|
11,071 | 3.48 | 3.70 | 3.55 | 0 | 0 | 0 |
| 15/03/2018 |
3.48
|
12,900 | 3.48 | 3.63 | 3.48 | 0 | 0 | 0 |