| 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 | -2.52% | 29,900 | 2,500 | 0.0 |
15.30
15.90
15.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.52% | 52,000 | 2,500 | 0.0 |
15.30
16.50
15.90
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.27% | 82,900 | 4,700 | 0.1 |
15.30
16.50
15.90
|
|
6 tháng
(2025-09-19) |
-0.50 | -3.12% | 189,200 | 6,400 | 0.1 |
15.30
16.50
15.90
|
|
12 tháng
(2025-03-24) |
-1.35 | -7.99% | 1,210,700 | -52,200 | -0.9 |
14.49
19.20
15.90
|
|
24 tháng
(2024-03-28) |
0.55 | 3.70% | 1,698,373 | -32,530 | -0.6 |
14.49
19.20
15.90
|
|
36 tháng
(2023-04-03) |
4.83 | 45.25% | 2,485,319 | 23,936 | 0.4 |
9.25
19.20
15.90
|
|
60 tháng
(2021-04-13) |
10.43 | 205.67% | 5,160,764 | 99,440 | 0.8 |
4.33
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/02/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 01/02/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 31/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 30/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 29/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 26/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 25/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 24/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 23/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 22/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 19/01/2018 |
5.81
|
200 | 5.87 | 5.87 | 5.81 | 200 | 0 | 0.0 |
| 18/01/2018 |
5.87
|
1,000 | 5.81 | 5.87 | 4.99 | 1,000 | 0 | 0.0 |
| 17/01/2018 |
5.81
|
1,500 | 5.81 | 5.81 | 4.99 | 1,500 | 0 | 0.0 |
| 16/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 15/01/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 12/01/2018 |
5.81
|
0 | 5.87 | 5.81 | 5.81 | 0 | 0 | 0 |
| 11/01/2018 |
5.87
|
1,150 | 5.99 | 5.99 | 5.11 | 1,000 | 0 | 0.0 |
| 10/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/01/2018 |
5.99
|
0 | 5.87 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/01/2018 |
5.87
|
1,100 | 6.10 | 6.98 | 5.87 | 0 | 0 | 0 |
| 04/01/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/01/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 02/01/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/12/2017 |
6.10
|
0 | 5.87 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/12/2017 |
5.87
|
1,600 | 5.46 | 6.22 | 5.87 | 0 | 0 | 0 |
| 27/12/2017 |
5.46
|
2,510 | 4.75 | 5.46 | 5.46 | 2,000 | 0 | 0.0 |
| 26/12/2017 |
4.75
|
100 | 4.17 | 4.75 | 4.75 | 100 | 0 | 0.0 |
| 25/12/2017 |
4.17
|
100 | 3.64 | 4.17 | 4.17 | 0 | 0 | 0 |
| 22/12/2017 |
3.64
|
100 | 3.17 | 3.64 | 3.64 | 0 | 0 | 0 |
| 21/12/2017 |
3.17
|
110 | 2.76 | 3.17 | 3.17 | 0 | 0 | 0 |
| 20/12/2017 |
2.76
|
100 | 2.41 | 2.76 | 2.76 | 0 | 0 | 0 |
| 19/12/2017 |
2.41
|
100 | 2.70 | 2.70 | 2.41 | 0 | 0 | 0 |
| 18/12/2017 |
2.70
|
100 | 3.17 | 3.17 | 2.70 | 0 | 0 | 0 |
| 15/12/2017 |
3.17
|
100 | 3.70 | 3.70 | 3.17 | 0 | 0 | 0 |
| 14/12/2017 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/12/2017 |
3.70
|
100 | 4.34 | 4.34 | 3.70 | 0 | 0 | 0 |
| 12/12/2017 |
4.34
|
100 | 5.11 | 5.11 | 4.34 | 0 | 0 | 0 |
| 11/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/12/2017 |
5.11
|
2,300 | 5.11 | 5.11 | 5.11 | 2,300 | 0 | 0.0 |
| 07/12/2017 |
5.11
|
3,500 | 5.11 | 5.11 | 4.99 | 3,500 | 0 | 0.0 |
| 06/12/2017 |
5.11
|
1,300 | 5.11 | 5.11 | 5.11 | 1,300 | 0 | 0.0 |
| 05/12/2017 |
5.11
|
0 | 5.16 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/12/2017 |
5.16
|
5,100 | 4.52 | 5.16 | 5.11 | 5,000 | 0 | 0.0 |
| 01/12/2017 |
4.52
|
100 | 5.28 | 5.28 | 4.52 | 0 | 0 | 0 |
| 30/11/2017 |
5.28
|
200 | 5.75 | 5.75 | 5.28 | 0 | 0 | 0 |
| 29/11/2017 |
5.75
|
600 | 5.05 | 5.75 | 5.05 | 500 | 0 | 0.0 |
| 28/11/2017 |
5.05
|
100 | 4.40 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/11/2017 |
4.40
|
100 | 3.87 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/11/2017 |
3.87
|
100 | 3.40 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/11/2017 |
3.40
|
100 | 2.99 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/11/2017 |
2.99
|
100 | 2.35 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/11/2017 |
2.35
|
300 | 2.76 | 3.17 | 2.35 | 0 | 0 | 0 |
| 20/11/2017 |
2.76
|
0 | 2.52 | 2.76 | 2.76 | 0 | 0 | 0 |
| 17/11/2017 |
2.52
|
400 | 2.82 | 3.34 | 2.52 | 0 | 0 | 0 |
| 16/11/2017 |
2.82
|
700 | 3.23 | 3.70 | 2.82 | 0 | 0 | 0 |
| 15/11/2017 |
3.23
|
100 | 3.76 | 3.76 | 3.23 | 0 | 0 | 0 |
| 14/11/2017 |
3.76
|
100 | 4.40 | 4.40 | 3.76 | 0 | 0 | 0 |
| 13/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/11/2017 |
4.40
|
100 | 3.87 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/11/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 08/11/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/11/2017 |
3.87
|
100 | 4.52 | 4.52 | 3.87 | 0 | 0 | 0 |
| 06/11/2017 |
4.52
|
100 | 5.28 | 5.28 | 4.52 | 0 | 0 | 0 |
| 03/11/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/11/2017 |
5.28
|
0 | 5.34 | 5.28 | 5.28 | 0 | 0 | 0 |
| 01/11/2017 |
5.34
|
2,800 | 4.99 | 5.34 | 5.28 | 0 | 0 | 0 |
| 31/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/10/2017 |
4.99
|
1,100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/10/2017 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 500 | 0 | 0.0 |
| 26/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/10/2017 |
4.99
|
1,300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/10/2017 |
4.99
|
1,800 | 4.87 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 11/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 10/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 09/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 06/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 05/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 04/10/2017 |
4.87
|
3,600 | 5.28 | 5.28 | 4.81 | 0 | 0 | 0 |
| 03/10/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/10/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 29/09/2017 |
5.28
|
1,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 28/09/2017 |
5.28
|
3,900 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 |
| 27/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 26/09/2017 |
5.52
|
500 | 4.81 | 5.52 | 5.52 | 0 | 0 | 0 |
| 25/09/2017 |
4.81
|
100 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
| 22/09/2017 |
4.99
|
100 | 5.46 | 5.46 | 4.99 | 0 | 0 | 0 |
| 21/09/2017 |
5.46
|
100 | 6.16 | 6.16 | 5.46 | 0 | 0 | 0 |
| 20/09/2017 |
6.16
|
4,600 | 6.16 | 6.16 | 6.04 | 0 | 0 | 0 |
| 19/09/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/09/2017 |
6.16
|
1,000 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
| 15/09/2017 |
6.40
|
100 | 5.16 | 6.40 | 6.40 | 0 | 0 | 0 |