| 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) |
0.40 | 3.72% | 43,600 | 0 | 0 |
10.20
11.15
11.15
|
|
2 tháng
(2026-01-16) |
0.05 | 0.45% | 85,700 | 0 | 0 |
10.20
11.15
11.15
|
|
3 tháng
(2025-12-17) |
0.65 | 6.19% | 144,900 | 0 | 0 |
10.20
11.15
11.15
|
|
6 tháng
(2025-09-18) |
0.75 | 7.21% | 283,100 | 400 | 0.0 |
10
11.15
11.15
|
|
12 tháng
(2025-03-24) |
0.15 | 1.36% | 507,800 | 200 | 0.0 |
9.90
11.35
11.15
|
|
24 tháng
(2024-03-27) |
0.13 | 1.21% | 1,702,600 | -8,332 | -0.1 |
9.46
11.61
11.15
|
|
36 tháng
(2023-04-03) |
-0.49 | -4.22% | 3,687,700 | -266,668 | -3.8 |
9.46
12.12
11.15
|
|
60 tháng
(2021-04-12) |
-8.73 | -43.92% | 6,854,982 | -381,388 | -7.7 |
9.46
24.15
11.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2018 |
4.59
|
5,800 | 4.47 | 4.73 | 4.59 | 0 | 0 | 0 |
| 29/01/2018 |
4.47
|
277 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
| 26/01/2018 |
4.59
|
1,300 | 4.59 | 4.59 | 4.54 | 1,000 | 0 | 0.0 |
| 25/01/2018 |
4.59
|
7,521 | 4.53 | 4.59 | 4.54 | 0 | 0 | 0 |
| 24/01/2018 |
4.53
|
2,667 | 4.73 | 4.73 | 4.50 | 600 | 0 | 0.0 |
| 23/01/2018 |
4.73
|
7,093 | 4.66 | 4.73 | 4.44 | 3,400 | 0 | 0.1 |
| 22/01/2018 |
4.66
|
9,300 | 4.67 | 4.73 | 4.44 | 2,000 | 0 | 0.1 |
| 19/01/2018 |
4.67
|
21,600 | 4.14 | 4.69 | 4.67 | 0 | 0 | 0 |
| 18/01/2018 |
4.14
|
5,900 | 4.02 | 4.14 | 4.02 | 800 | 0 | 0.0 |
| 17/01/2018 |
4.02
|
1,700 | 4.42 | 4.42 | 3.85 | 0 | 100 | -0.0 |
| 16/01/2018 |
4.42
|
100 | 4.16 | 4.42 | 4.42 | 0 | 0 | 0 |
| 15/01/2018 |
4.16
|
500 | 4.44 | 4.44 | 4.16 | 0 | 0 | 0 |
| 12/01/2018 |
4.44
|
400 | 4.45 | 4.45 | 3.79 | 0 | 100 | -0.0 |
| 11/01/2018 |
4.45
|
2,010 | 4.51 | 4.51 | 4.45 | 1,700 | 0 | 0.1 |
| 10/01/2018 |
4.51
|
2,700 | 4.50 | 4.51 | 4.44 | 2,300 | 0 | 0.1 |
| 09/01/2018 |
4.50
|
5,000 | 4.51 | 4.51 | 4.44 | 600 | 0 | 0.0 |
| 08/01/2018 |
4.51
|
3,670 | 4.16 | 4.51 | 4.17 | 0 | 0 | 0 |
| 05/01/2018 |
4.16
|
200 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 04/01/2018 |
4.20
|
2,400 | 4.16 | 4.20 | 4.14 | 1,000 | 0 | 0.0 |
| 03/01/2018 |
4.16
|
1,834 | 4.57 | 4.57 | 4.16 | 0 | 0 | 0 |
| 02/01/2018 |
4.57
|
300 | 4.07 | 4.57 | 4.16 | 0 | 0 | 0 |
| 29/12/2017 |
4.07
|
2,505 | 3.76 | 4.26 | 3.85 | 0 | 0 | 0 |
| 28/12/2017 |
3.76
|
6,575 | 3.65 | 3.76 | 3.70 | 4,100 | 0 | 0.1 |
| 27/12/2017 |
3.65
|
139,511 | 3.65 | 3.85 | 3.12 | 23,700 | 0 | 0.6 |
| 26/12/2017 |
3.65
|
10,190 | 3.70 | 4.20 | 3.65 | 0 | 0 | 0 |
| 25/12/2017 |
3.70
|
57,950 | 4.23 | 4.23 | 3.62 | 3,700 | 0 | 0.1 |
| 22/12/2017 |
4.23
|
2,700 | 4.91 | 4.91 | 4.20 | 0 | 0 | 0 |
| 21/12/2017 |
4.91
|
36,430 | 4.29 | 4.91 | 4.11 | 15,700 | 0 | 0.4 |
| 20/12/2017 |
4.29
|
9,100 | 4.88 | 4.88 | 4.17 | 1,400 | 0 | 0.0 |
| 19/12/2017 |
4.88
|
1,000 | 4.91 | 4.91 | 4.88 | 1,000 | 0 | 0.0 |
| 18/12/2017 |
4.91
|
5,900 | 5.01 | 5.01 | 4.88 | 3,900 | 0 | 0.1 |
| 15/12/2017 |
5.01
|
8,300 | 5.16 | 5.16 | 4.88 | 2,500 | 0 | 0.1 |
| 14/12/2017 |
5.16
|
15,900 | 5.92 | 5.92 | 4.88 | 0 | 0 | 0 |
| 13/12/2017 |
5.92
|
13,000 | 5.47 | 5.92 | 5.47 | 0 | 0 | 0 |
| 12/12/2017 |
5.47
|
40,000 | 4.76 | 5.47 | 5.47 | 0 | 0 | 0 |
| 11/12/2017 |
4.76
|
40,000 | 4.14 | 4.76 | 4.76 | 0 | 0 | 0 |
| 08/12/2017 |
4.14
|
45,000 | 2.96 | 4.14 | 4.14 | 10,000 | 0 | 0.3 |
| 07/12/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 06/12/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 05/12/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 04/12/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 01/12/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 30/11/-0001 |
1.57
|
3,100 | 1.56 | 1.58 | 1.56 | 0 | 0 | 0 |