| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -13.04% | 5,300 | 0 | 0 |
2
2.90
2
|
|
2 tháng
(2026-07-20) |
-0.60 | -23.08% | 6,800 | 0 | 0 |
2
2.90
2
|
|
3 tháng
(2026-06-19) |
-0.90 | -31.03% | 30,500 | 0 | 0 |
2
2.90
2
|
|
6 tháng
(2026-03-23) |
-0.90 | -31.03% | 47,300 | 0 | 0 |
2
2.90
2
|
|
12 tháng
(2025-09-22) |
-0.90 | -31.03% | 89,500 | 0 | 0 |
2
3.30
2
|
|
24 tháng
(2024-09-27) |
-1.60 | -44.44% | 183,005 | 0 | 0 |
2
3.60
2
|
|
36 tháng
(2023-10-03) |
-2 | -50% | 396,270 | 0 | 0 |
2
4.50
2
|
|
60 tháng
(2021-10-13) |
-3.20 | -61.54% | 6,840,004 | -59,500 | -0.5 |
2
12.40
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2018 |
3.90
|
47,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/11/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/11/2018 |
4
|
300 | 3.70 | 4 | 3.90 | 200 | 0 | 0.0 |
| 06/11/2018 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 100 | -0.0 |
| 05/11/2018 |
3.30
|
0 | 3.60 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/11/2018 |
3.60
|
88,589 | 3.30 | 3.70 | 3 | 0 | 0 | 0 |
| 01/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/10/2018 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 23/10/2018 |
3.30
|
10,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/10/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 18/10/2018 |
3
|
1,400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/10/2018 |
3
|
2,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 16/10/2018 |
3.20
|
0 | 3.30 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/10/2018 |
3.30
|
500 | 3.30 | 3.60 | 2.90 | 100 | 0 | 0.0 |
| 12/10/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 11/10/2018 |
3
|
14,900 | 3.30 | 3.30 | 2.90 | 0 | 400 | -0.0 |
| 10/10/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/10/2018 |
3
|
5,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 08/10/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/10/2018 |
3
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/10/2018 |
3.10
|
2,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/10/2018 |
3.20
|
52,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/10/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/09/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 26/09/2018 |
3
|
4,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 25/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/09/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 19/09/2018 |
3
|
58,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 18/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/09/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/09/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 11/09/2018 |
3
|
10,000 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 10/09/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/09/2018 |
3.40
|
6,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/09/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/09/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/09/2018 |
3.50
|
0 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 31/08/2018 |
3.20
|
200 | 3.30 | 3.70 | 3.20 | 100 | 0 | 0.0 |
| 30/08/2018 |
3.30
|
90 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/08/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/08/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/08/2018 |
3.30
|
40 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/08/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/08/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 22/08/2018 |
3
|
70,000 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 21/08/2018 |
2.90
|
37,600 | 2.90 | 3.20 | 2.90 | 100 | 0 | 0.0 |
| 20/08/2018 |
2.90
|
10,900 | 3 | 3 | 2.60 | 7,100 | 6,800 | 0.0 |
| 17/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/08/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 01/08/2018 |
3
|
4,000 | 3.10 | 3.10 | 3 | 4,000 | 0 | 0.0 |
| 31/07/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/07/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/07/2018 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/07/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/07/2018 |
3
|
106 | 2.80 | 3 | 3 | 100 | 0 | 0.0 |
| 24/07/2018 |
2.80
|
100 | 2.50 | 2.80 | 2.80 | 100 | 0 | 0.0 |
| 23/07/2018 |
2.50
|
27,300 | 2.90 | 3.30 | 2.50 | 200 | 0 | 0.0 |
| 20/07/2018 |
2.90
|
949 | 3.40 | 3.40 | 2.90 | 0 | 949 | -0.0 |
| 19/07/2018 |
3.40
|
55,100 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
| 18/07/2018 |
3.40
|
10,710 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 17/07/2018 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/07/2018 |
3.50
|
192,600 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 13/07/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/07/2018 |
3.50
|
7,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/07/2018 |
3.60
|
7,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/07/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/07/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/07/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/07/2018 |
3.70
|
10,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/07/2018 |
3.80
|
100 | 3.40 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/07/2018 |
3.40
|
2,000 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 02/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/06/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/06/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |