| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.29 | -0.81% | 191,900 | 0 | 0 |
35
36.60
35.90
|
|
2 tháng
(2026-03-02) |
-3.15 | -8.07% | 1,048,900 | 0 | 0 |
32.89
39.05
35.90
|
|
3 tháng
(2026-01-30) |
-4.14 | -10.34% | 1,662,300 | 0 | 0 |
32.89
40.04
35.90
|
|
6 tháng
(2025-11-03) |
1.38 | 4.01% | 5,860,100 | 0 | 0 |
32.89
43.10
35.90
|
|
12 tháng
(2025-05-05) |
10.75 | 42.76% | 10,194,900 | 0 | 0 |
24.26
43.10
35.90
|
|
24 tháng
(2024-05-10) |
25.23 | 236.50% | 15,784,096 | 0 | 0 |
9.68
43.10
35.90
|
|
36 tháng
(2023-05-16) |
28.12 | 361.33% | 18,952,689 | 0 | 0 |
7.02
43.10
35.90
|
|
60 tháng
(2021-05-26) |
29.79 | 487.97% | 24,764,466 | -400 | -0.0 |
3.89
43.10
35.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 20/11/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 17/11/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 16/11/2017 |
5.81
|
500 | 5.09 | 5.87 | 5.09 | 0 | 0 | 0 |
| 15/11/2017 |
5.81
|
500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 14/11/2017 |
5.81
|
5,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 13/11/2017 |
5.81
|
1,500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 10/11/2017 |
5.81
|
1,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/11/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 08/11/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 07/11/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 06/11/2017 |
5.69
|
5,500 | 5.81 | 5.81 | 5.69 | 0 | 0 | 0 |
| 03/11/2017 |
5.81
|
400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 02/11/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/11/2017 |
5.87
|
2,100 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 |
| 31/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/10/2017 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/10/2017 |
5.99
|
2,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/10/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/10/2017 |
6.29
|
3,100 | 5.69 | 6.29 | 5.69 | 0 | 0 | 0 |
| 12/10/2017 |
5.69
|
1,900 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 11/10/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 10/10/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 09/10/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 06/10/2017 |
5.69
|
2,200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 05/10/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 04/10/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/10/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/10/2017 |
5.63
|
4,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 28/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 27/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 26/09/2017 |
5.75
|
200 | 5.15 | 5.75 | 5.15 | 0 | 0 | 0 |
| 25/09/2017 |
5.81
|
1,300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 22/09/2017 |
5.69
|
6,000 | 5.81 | 5.81 | 5.69 | 0 | 0 | 0 |
| 21/09/2017 |
5.57
|
3,500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 20/09/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 19/09/2017 |
5.93
|
4,200 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 |
| 18/09/2017 |
5.93
|
1,700 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 15/09/2017 |
5.93
|
22,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 14/09/2017 |
5.69
|
800 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 13/09/2017 |
5.69
|
50 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 12/09/2017 |
5.69
|
1,000 | 4.85 | 5.87 | 4.85 | 0 | 0 | 0 |
| 11/09/2017 |
5.99
|
300 | 5.87 | 5.99 | 5.03 | 0 | 0 | 0 |
| 08/09/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 07/09/2017 |
5.93
|
5,000 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 |
| 06/09/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/09/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/09/2017 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 31/08/2017 |
5.69
|
4,200 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
| 30/08/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/08/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/08/2017 |
5.63
|
400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 25/08/2017 |
5.69
|
4,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 24/08/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/08/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/08/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/08/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/08/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/08/2017 |
5.99
|
4,200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/08/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 15/08/2017 |
5.81
|
13,000 | 5.69 | 5.81 | 5.69 | 0 | 0 | 0 |
| 14/08/2017 |
5.99
|
2,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 10/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 09/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 08/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 07/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 04/08/2017 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 03/08/2017 |
5.99
|
7,200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/08/2017 |
5.99
|
3,700 | 5.99 | 6.58 | 5.99 | 0 | 0 | 0 |
| 01/08/2017 |
5.93
|
1,700 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 31/07/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/07/2017 |
5.99
|
300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/07/2017 |
5.99
|
700 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/07/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/07/2017 |
5.99
|
1,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/07/2017 |
5.99
|
5,000 | 6.29 | 6.29 | 5.99 | 0 | 0 | 0 |
| 21/07/2017 |
6.58
|
800 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 20/07/2017 |
6.58
|
200 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 19/07/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 18/07/2017 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 17/07/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/07/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/07/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 12/07/2017 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 11/07/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 10/07/2017 |
6.58
|
400 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 07/07/2017 |
7.18
|
1,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/07/2017 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/07/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 04/07/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |