| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -0.57% | 934,800 | 0 | 0 |
29.30
35
34.80
|
|
2 tháng
(2026-06-01) |
14.70 | 73.13% | 1,061,800 | 0 | 0 |
20.10
35
34.80
|
|
3 tháng
(2026-05-04) |
17.20 | 97.73% | 1,362,600 | 0 | 0 |
17.17
35
34.80
|
|
6 tháng
(2026-02-02) |
12.56 | 56.47% | 1,386,600 | 0 | 0 |
14.72
35
34.80
|
|
12 tháng
(2025-08-04) |
20.88 | 150% | 1,592,200 | -4,000 | -0.1 |
12.08
35
34.80
|
|
24 tháng
(2024-08-09) |
20.46 | 142.72% | 1,832,970 | -4,050 | -0.1 |
8.45
35
34.80
|
|
36 tháng
(2023-08-15) |
23.63 | 211.60% | 2,086,158 | -71,250 | -1.1 |
7.62
35
34.80
|
|
60 tháng
(2021-08-25) |
25.65 | 280.37% | 2,474,961 | -71,250 | -1.1 |
6.65
35
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/03/2018 |
5.22
|
5,201 | 5.03 | 5.34 | 5.09 | 0 | 0 | 0 |
| 29/03/2018 |
5.03
|
6,150 | 5.22 | 5.34 | 5.03 | 0 | 0 | 0 |
| 28/03/2018 |
5.22
|
10 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 27/03/2018 |
5.22
|
5,402 | 5.09 | 5.22 | 5.22 | 0 | 5,400 | -0.0 |
| 26/03/2018 |
5.09
|
105 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 23/03/2018 |
5.22
|
2,503 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
| 22/03/2018 |
5.34
|
21,130 | 5.22 | 5.34 | 5.34 | 0 | 0 | 0 |
| 21/03/2018 |
5.22
|
6,200 | 5.22 | 5.34 | 5.22 | 0 | 0 | 0 |
| 20/03/2018 |
5.22
|
0 | 5.09 | 5.22 | 5.22 | 0 | 0 | 0 |
| 19/03/2018 |
5.09
|
3,600 | 5.09 | 5.22 | 5.09 | 0 | 0 | 0 |
| 16/03/2018 |
5.09
|
10,100 | 5.15 | 5.22 | 5.09 | 0 | 0 | 0 |
| 15/03/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/03/2018 |
5.15
|
0 | 5.09 | 5.15 | 5.15 | 0 | 0 | 0 |
| 13/03/2018 |
5.09
|
18,000 | 5.09 | 5.15 | 5.09 | 0 | 0 | 0 |
| 12/03/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/03/2018 |
5.09
|
2,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/03/2018 |
5.09
|
1 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 07/03/2018 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 06/03/2018 |
5.09
|
18,790 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/03/2018 |
5.09
|
10,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 02/03/2018 |
5.09
|
12,300 | 5.09 | 5.09 | 5.09 | 0 | 6,400 | -0.1 |
| 01/03/2018 |
5.09
|
22,850 | 5.09 | 5.15 | 4.34 | 0 | 0 | 0 |
| 28/02/2018 |
5.09
|
0 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/02/2018 |
5.03
|
29,400 | 5.03 | 5.15 | 5.03 | 0 | 0 | 0 |
| 26/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/02/2018 |
5.03
|
30,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 22/02/2018 |
5.03
|
14,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 21/02/2018 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/02/2018 |
5.03
|
5,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/02/2018 |
5.03
|
28,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 06/02/2018 |
5.03
|
2,400 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 |
| 05/02/2018 |
5.09
|
20,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 02/02/2018 |
5.09
|
41,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 01/02/2018 |
5.09
|
45,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 31/01/2018 |
5.09
|
45,900 | 5.15 | 5.15 | 5.09 | 0 | 0 | 0 |
| 30/01/2018 |
5.15
|
59,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 29/01/2018 |
5.15
|
5,130 | 5.15 | 5.85 | 5.15 | 0 | 0 | 0 |
| 26/01/2018 |
5.15
|
21,000 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 |
| 25/01/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 24/01/2018 |
5.34
|
5,000 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 23/01/2018 |
5.34
|
11,900 | 5.15 | 5.34 | 5.34 | 0 | 0 | 0 |
| 22/01/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/01/2018 |
5.15
|
100 | 5.03 | 5.15 | 5.15 | 0 | 0 | 0 |
| 18/01/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/01/2018 |
5.03
|
12,610 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
| 16/01/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 15/01/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 12/01/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 11/01/2018 |
5.22
|
0 | 5.03 | 5.22 | 5.22 | 0 | 0 | 0 |
| 10/01/2018 |
5.03
|
12,200 | 4.71 | 5.34 | 5.03 | 0 | 12,200 | -0.1 |
| 09/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 05/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 04/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 03/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 02/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 29/12/2017 |
4.71
|
100 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 |
| 28/12/2017 |
5.03
|
60,000 | 5.03 | 5.15 | 5.03 | 0 | 0 | 0 |
| 27/12/2017 |
5.03
|
10,000 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 |
| 26/12/2017 |
5.15
|
30,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 25/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 22/12/2017 |
5.15
|
10,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/12/2017 |
5.15
|
48,000 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 |
| 20/12/2017 |
5.15
|
26,600 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 |
| 19/12/2017 |
5.47
|
3,200 | 5.53 | 5.53 | 5.09 | 0 | 0 | 0 |
| 18/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 15/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 14/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 13/12/2017 |
5.53
|
100 | 4.84 | 5.53 | 5.53 | 0 | 100 | -0.0 |
| 12/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 11/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 08/12/2017 |
4.84
|
100 | 5.15 | 5.15 | 4.84 | 0 | 0 | 0 |
| 07/12/2017 |
5.15
|
300 | 5.91 | 6.79 | 5.03 | 0 | 0 | 0 |
| 06/12/2017 |
5.91
|
100 | 5.15 | 5.91 | 5.91 | 0 | 0 | 0 |
| 05/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 04/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 01/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 30/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 29/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 27/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 24/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/11/2017 |
5.15
|
14,900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 22/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 20/11/2017 |
5.15
|
660 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 16/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 15/11/2017 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 13/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 10/11/2017 |
5.15
|
12,670 | 5.15 | 5.91 | 4.40 | 100 | 100 | 0 |
| 09/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 07/11/2017 |
5.15
|
1,000 | 5.09 | 5.15 | 5.15 | 0 | 0 | 0 |
| 06/11/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 03/11/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |