| 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) |
-0.10 | -1.08% | 112,200 | -1,300 | -0.0 |
8.90
9.80
9.10
|
|
2 tháng
(2026-01-19) |
-1.60 | -14.81% | 232,600 | -300 | -0.0 |
8.90
10.90
9.10
|
|
3 tháng
(2025-12-19) |
-1.40 | -13.21% | 283,900 | -300 | -0.0 |
8.90
10.90
9.10
|
|
6 tháng
(2025-09-22) |
-0.30 | -3.16% | 750,900 | -200 | -0.0 |
8.90
11.20
9.10
|
|
12 tháng
(2025-03-24) |
0.94 | 11.43% | 1,189,400 | -8,500 | -0.1 |
7.97
11.20
9.10
|
|
24 tháng
(2024-03-29) |
2.17 | 30.79% | 2,176,884 | -10,500 | -0.1 |
6.74
11.20
9.10
|
|
36 tháng
(2023-04-04) |
0.46 | 5.25% | 3,186,791 | -32,900 | -0.4 |
6.57
11.20
9.10
|
|
60 tháng
(2021-04-14) |
2.12 | 29.87% | 10,788,789 | 269,900 | 2.7 |
6.49
13.35
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/03/2018 |
2.99
|
2,290 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 14/03/2018 |
2.99
|
300 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 13/03/2018 |
2.99
|
1,800 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/03/2018 |
2.85
|
500 | 3.09 | 3.09 | 2.85 | 0 | 0 | 0 |
| 09/03/2018 |
3.09
|
1,400 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 08/03/2018 |
3.09
|
100 | 3.04 | 3.09 | 3.09 | 0 | 0 | 0 |
| 07/03/2018 |
3.04
|
4,600 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
| 06/03/2018 |
2.99
|
50 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 05/03/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 02/03/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 01/03/2018 |
2.99
|
2,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 28/02/2018 |
2.99
|
2,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 27/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 23/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 22/02/2018 |
2.99
|
13,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/02/2018 |
2.99
|
14,200 | 2.99 | 2.99 | 2.99 | 0 | 11,200 | -0.1 |
| 13/02/2018 |
2.99
|
4,020 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/02/2018 |
2.99
|
100 | 2.75 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/02/2018 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 06/02/2018 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 05/02/2018 |
2.75
|
2,300 | 2.99 | 2.99 | 2.75 | 0 | 0 | 0 |
| 02/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 01/02/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 31/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 30/01/2018 |
2.99
|
2,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/01/2018 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 25/01/2018 |
2.99
|
2,400 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 24/01/2018 |
2.99
|
300 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 23/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 22/01/2018 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 19/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 18/01/2018 |
2.99
|
2,900 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 17/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 16/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 15/01/2018 |
2.99
|
3,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/01/2018 |
2.99
|
6,700 | 2.99 | 3.29 | 2.99 | 0 | 0 | 0 |
| 11/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 10/01/2018 |
2.99
|
15,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/01/2018 |
2.99
|
6,500 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
| 08/01/2018 |
2.99
|
55,000 | 2.99 | 3.19 | 2.99 | 0 | 0 | 0 |
| 05/01/2018 |
2.99
|
20 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 04/01/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 03/01/2018 |
2.99
|
3,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 02/01/2018 |
2.99
|
9,100 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
| 29/12/2017 |
3.04
|
3,300 | 2.94 | 3.04 | 2.70 | 0 | 0 | 0 |
| 28/12/2017 |
2.94
|
1,500 | 2.99 | 3.19 | 2.94 | 0 | 0 | 0 |
| 27/12/2017 |
2.99
|
1,100 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
| 26/12/2017 |
2.99
|
12,400 | 2.94 | 2.99 | 2.99 | 0 | 0 | 0 |
| 25/12/2017 |
2.94
|
5,500 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
| 22/12/2017 |
2.99
|
100 | 2.75 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/12/2017 |
2.75
|
2,400 | 2.99 | 2.99 | 2.75 | 0 | 0 | 0 |
| 20/12/2017 |
2.99
|
6,400 | 2.94 | 3.04 | 2.99 | 0 | 0 | 0 |
| 19/12/2017 |
2.94
|
1,000 | 3.04 | 3.04 | 2.94 | 0 | 0 | 0 |
| 18/12/2017 |
3.04
|
2,000 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 15/12/2017 |
3.09
|
400 | 3.04 | 3.09 | 3.09 | 0 | 0 | 0 |
| 14/12/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 13/12/2017 |
3.04
|
4,000 | 2.85 | 3.04 | 2.65 | 0 | 0 | 0 |
| 12/12/2017 |
2.85
|
1,440 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
| 11/12/2017 |
2.99
|
6,800 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/12/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/12/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/12/2017 |
2.99
|
10,600 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
| 05/12/2017 |
3.04
|
11,000 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
| 04/12/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 01/12/2017 |
3.29
|
45,600 | 2.99 | 3.29 | 2.99 | 40,600 | 0 | 0.3 |
| 30/11/2017 |
2.99
|
21,080 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
| 29/11/2017 |
3.09
|
5,000 | 2.99 | 3.09 | 3.09 | 2,000 | 0 | 0.0 |
| 28/11/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 27/11/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 24/11/2017 |
2.99
|
12,410 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
| 23/11/2017 |
2.99
|
4,000 | 3.04 | 3.04 | 2.99 | 1,000 | 0 | 0.0 |
| 22/11/2017 |
3.04
|
15,100 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
| 21/11/2017 |
2.99
|
120 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 |
| 20/11/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/11/2017 |
3.19
|
4,300 | 2.99 | 3.19 | 2.99 | 0 | 0 | 0 |
| 16/11/2017 |
2.99
|
14,300 | 3.24 | 3.24 | 2.94 | 0 | 0 | 0 |
| 15/11/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 14/11/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 13/11/2017 |
3.24
|
140 | 3.09 | 3.24 | 3.24 | 100 | 0 | 0.0 |
| 10/11/2017 |
3.09
|
1,000 | 3.24 | 3.24 | 3.09 | 1,000 | 0 | 0.0 |
| 09/11/2017 |
3.24
|
1,400 | 3.09 | 3.24 | 3.09 | 1,400 | 0 | 0.0 |
| 08/11/2017 |
3.09
|
620 | 3.04 | 3.24 | 2.99 | 0 | 0 | 0 |
| 07/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 06/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 03/11/2017 |
3.04
|
1,100 | 2.99 | 3.14 | 2.99 | 600 | 0 | 0.0 |
| 02/11/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 01/11/2017 |
2.99
|
1,200 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 |
| 31/10/2017 |
3.19
|
1,500 | 3.04 | 3.19 | 3.19 | 1,500 | 0 | 0.0 |
| 30/10/2017 |
3.04
|
5,000 | 3.04 | 3.09 | 3.04 | 0 | 0 | 0 |
| 27/10/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 26/10/2017 |
3.04
|
100 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
| 25/10/2017 |
3.24
|
100 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/10/2017 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 23/10/2017 |
3.09
|
600 | 3.24 | 3.24 | 3.09 | 300 | 0 | 0.0 |
| 20/10/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/10/2017 |
3.24
|
100 | 3.04 | 3.24 | 3.24 | 0 | 0 | 0 |