| 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) |
-0.30 | -6.25% | 4,900 | 0 | 0 |
4.10
4.80
4.20
|
|
2 tháng
(2026-01-19) |
-0.10 | -2.17% | 14,600 | 0 | 0 |
4.10
4.80
4.20
|
|
3 tháng
(2025-12-18) |
-0.20 | -4.26% | 26,700 | -200 | -0.0 |
4
5
4.20
|
|
6 tháng
(2025-09-19) |
-1.10 | -19.64% | 37,600 | -100 | -0.0 |
4
5.60
4.20
|
|
12 tháng
(2025-03-24) |
-0.60 | -11.76% | 757,100 | -32,600 | -0.2 |
4
7.90
4.20
|
|
24 tháng
(2024-03-28) |
0.80 | 21.62% | 2,158,178 | -32,800 | -0.2 |
3.20
7.90
4.20
|
|
36 tháng
(2023-04-03) |
-1.60 | -26.23% | 8,310,879 | -73,000 | -0.4 |
3.20
7.90
4.20
|
|
60 tháng
(2021-04-13) |
-1 | -18.18% | 25,134,606 | -12,498 | 0.1 |
3.20
12.30
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2018 |
4
|
28,800 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 13/03/2018 |
3.80
|
31,800 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/03/2018 |
3.70
|
10,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/03/2018 |
3.60
|
20,820 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 08/03/2018 |
3.60
|
34,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 07/03/2018 |
4
|
16,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/03/2018 |
4.20
|
25,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 05/03/2018 |
4.30
|
90,300 | 4.10 | 4.30 | 3.70 | 0 | 0 | 0 |
| 02/03/2018 |
4.10
|
106,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 01/03/2018 |
4.30
|
85,800 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 28/02/2018 |
4.20
|
83,300 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
| 27/02/2018 |
4.60
|
169,300 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 26/02/2018 |
5.10
|
89,000 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/02/2018 |
4.70
|
42,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 22/02/2018 |
4.70
|
28,800 | 5 | 5.20 | 4.70 | 0 | 1,000 | -0.0 |
| 21/02/2018 |
5
|
69,200 | 5 | 5.50 | 4.70 | 0 | 0 | 0 |
| 13/02/2018 |
5
|
27,800 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 12/02/2018 |
4.80
|
26,770 | 4.80 | 5.20 | 4.40 | 0 | 300 | -0.0 |
| 09/02/2018 |
4.80
|
231,210 | 4.50 | 4.90 | 4.50 | 0 | 16,200 | -0.1 |
| 08/02/2018 |
4.50
|
104,000 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/02/2018 |
4.10
|
42,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/02/2018 |
3.80
|
48,755 | 3.60 | 3.90 | 3.40 | 0 | 300 | -0.0 |
| 05/02/2018 |
3.60
|
79,200 | 3.50 | 3.80 | 3.40 | 0 | 200 | -0.0 |
| 02/02/2018 |
3.50
|
22,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 01/02/2018 |
3.50
|
5,600 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 31/01/2018 |
3.40
|
49,845 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 30/01/2018 |
3.50
|
33,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/01/2018 |
3.50
|
10,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/01/2018 |
3.80
|
18,300 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 25/01/2018 |
3.50
|
46,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/01/2018 |
3.60
|
54,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/01/2018 |
3.90
|
82,030 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 |
| 22/01/2018 |
4.20
|
22,315 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/01/2018 |
3.90
|
172,705 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/01/2018 |
3.60
|
5,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/01/2018 |
3.30
|
34,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 16/01/2018 |
3
|
55,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/01/2018 |
3
|
20,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/01/2018 |
3.10
|
12,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/01/2018 |
3.10
|
7,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/01/2018 |
3.10
|
304 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/01/2018 |
3
|
4,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/01/2018 |
3
|
700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/01/2018 |
3
|
1,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 03/01/2018 |
2.90
|
10,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 02/01/2018 |
2.90
|
18,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 29/12/2017 |
3.20
|
8,800 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
| 28/12/2017 |
3
|
21,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 27/12/2017 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/12/2017 |
3
|
49,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/12/2017 |
3.10
|
42,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/12/2017 |
3.20
|
2,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/12/2017 |
3.20
|
4,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/12/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/12/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/12/2017 |
3.30
|
600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/12/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/12/2017 |
3.30
|
4,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/12/2017 |
3.20
|
20,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/12/2017 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2017 |
3.40
|
8,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/12/2017 |
3.30
|
30,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/12/2017 |
3.30
|
2,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/12/2017 |
3.40
|
26,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/12/2017 |
3.40
|
31,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/12/2017 |
3.40
|
9,500 | 3.40 | 3.40 | 3.20 | 2,100 | 0 | 0.0 |
| 30/11/2017 |
3.40
|
35,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/11/2017 |
3.30
|
67,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/11/2017 |
3.30
|
7,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/11/2017 |
3.40
|
12,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/11/2017 |
3.30
|
10,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 23/11/2017 |
3.20
|
28,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/11/2017 |
3.20
|
7,000 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/11/2017 |
3
|
12,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/11/2017 |
3.20
|
300 | 3.20 | 3.20 | 3 | 0 | 100 | -0.0 |
| 17/11/2017 |
3.20
|
900 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/11/2017 |
3
|
12,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 15/11/2017 |
3.20
|
6,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/11/2017 |
3.10
|
8,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2017 |
3.10
|
2,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/11/2017 |
3.10
|
16,910 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/11/2017 |
3.10
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2017 |
3.10
|
1,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/11/2017 |
3.10
|
15,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2017 |
3
|
25,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/11/2017 |
3
|
4,100 | 3.10 | 3.10 | 3 | 2,500 | 0 | 0.0 |
| 02/11/2017 |
3.10
|
30,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 01/11/2017 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/10/2017 |
3
|
15,400 | 3 | 3.10 | 2.90 | 1,100 | 0 | 0.0 |
| 30/10/2017 |
3
|
14,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/10/2017 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/10/2017 |
3.10
|
11,100 | 3.10 | 3.10 | 3 | 1,000 | 0 | 0.0 |
| 25/10/2017 |
3.10
|
114 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/10/2017 |
3
|
8,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3
|
8,000 | 3 | 3.10 | 3 | 4,000 | 0 | 0.0 |
| 20/10/2017 |
3
|
20,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/10/2017 |
3.10
|
21,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2017 |
3.10
|
19,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |