| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.70 | 9.86% | 100,700 | 0 | 0 |
6.90
8.20
7.40
|
|
2 tháng
(2026-01-12) |
0.60 | 8.33% | 160,300 | 200 | 0.0 |
6.90
8.20
7.40
|
|
3 tháng
(2025-12-15) |
-0.20 | -2.50% | 171,400 | 200 | 0.0 |
6.60
8.20
7.40
|
|
6 tháng
(2025-09-15) |
1.40 | 21.87% | 931,300 | -2,300 | -0.0 |
6.40
8.20
7.40
|
|
12 tháng
(2025-03-18) |
2.10 | 36.84% | 2,193,800 | -8,300 | -0.0 |
5.30
8.20
7.40
|
|
24 tháng
(2024-03-25) |
1.30 | 20% | 4,262,979 | -8,300 | 0.0 |
4.30
8.20
7.40
|
|
36 tháng
(2023-03-29) |
4.20 | 116.67% | 5,649,363 | -10,900 | -0.0 |
3.60
8.20
7.40
|
|
60 tháng
(2021-04-08) |
2.90 | 59.18% | 34,925,689 | -64,100 | -0.3 |
3
14.30
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/03/2018 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/03/2018 |
2.90
|
42,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 02/03/2018 |
2.80
|
67 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 01/03/2018 |
2.90
|
2,900 | 2.60 | 2.90 | 2.60 | 0 | 0 | 0 |
| 28/02/2018 |
3
|
6,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/02/2018 |
3
|
4,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/02/2018 |
3
|
2,300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/02/2018 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/02/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/02/2018 |
3
|
22,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 01/02/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 31/01/2018 |
2.70
|
2,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 30/01/2018 |
2.70
|
4,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/01/2018 |
3
|
3,100 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| 26/01/2018 |
3
|
10,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/01/2018 |
3.40
|
800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/01/2018 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/01/2018 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2018 |
3.20
|
5,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/01/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/01/2018 |
3.30
|
3,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/01/2018 |
3.50
|
2,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/01/2018 |
3.50
|
23,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/01/2018 |
3.50
|
99,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/01/2018 |
3.50
|
38,106 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 11/01/2018 |
3.30
|
3,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/01/2018 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/01/2018 |
3.20
|
5,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/01/2018 |
3.40
|
3,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/01/2018 |
3.30
|
4,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/01/2018 |
3.40
|
17,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/01/2018 |
3.50
|
5,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/01/2018 |
3.40
|
5,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/12/2017 |
3.70
|
19,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/12/2017 |
3.70
|
71,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 27/12/2017 |
3.50
|
74,200 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 26/12/2017 |
4
|
30,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 25/12/2017 |
4
|
58,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/12/2017 |
4
|
56,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/12/2017 |
4
|
73,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/12/2017 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/12/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/12/2017 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/12/2017 |
4
|
5,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/12/2017 |
3.80
|
4,000 | 3.30 | 4 | 3.30 | 0 | 0 | 0 |
| 13/12/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/12/2017 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/12/2017 |
3.50
|
1,600 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 08/12/2017 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/12/2017 |
4.10
|
2,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/12/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/12/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/12/2017 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/12/2017 |
3.30
|
8,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/11/2017 |
3.40
|
2,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/11/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/11/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/11/2017 |
4.10
|
2,200 | 4.20 | 4.20 | 3.40 | 0 | 0 | 0 |
| 24/11/2017 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/11/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/11/2017 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/11/2017 |
3.40
|
3,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/11/2017 |
3.50
|
5,100 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 17/11/2017 |
3.40
|
1,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/11/2017 |
3.40
|
6,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/11/2017 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/11/2017 |
4
|
200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/11/2017 |
4.50
|
1,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/11/2017 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/11/2017 |
3.60
|
700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/11/2017 |
3.80
|
5,400 | 4.10 | 4.10 | 3.10 | 0 | 0 | 0 |
| 06/11/2017 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/11/2017 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/11/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/11/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/10/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/10/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/10/2017 |
4
|
2,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/10/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/10/2017 |
4
|
5,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/10/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/10/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/10/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/10/2017 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/10/2017 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/10/2017 |
4.40
|
2,700 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 16/10/2017 |
3.80
|
4,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/10/2017 |
3.80
|
33,520 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |