| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
|
2 tháng
(2026-07-10) |
-0.03 | -1.19% | 0 | 0 | 0 |
2.50
2.53
2.50
|
|
3 tháng
(2026-06-10) |
-0.03 | -1.19% | 0 | 0 | 0 |
2.50
2.53
2.50
|
|
6 tháng
(2026-03-12) |
-0.03 | -1.19% | 0 | 0 | 0 |
2.50
2.53
2.50
|
|
12 tháng
(2025-09-15) |
-1.20 | -32.43% | 124,073,200 | 340,200 | 1.0 |
2.50
3.70
2.50
|
|
24 tháng
(2024-09-18) |
-3.93 | -61.12% | 2,437,027,900 | -2,886,865 | -0.2 |
2.50
6.70
2.50
|
|
36 tháng
(2023-09-25) |
-7 | -73.68% | 4,207,974,700 | -3,933,217 | -12.3 |
2.50
9.50
2.50
|
|
60 tháng
(2021-10-04) |
-10.22 | -80.35% | 7,564,635,000 | -10,698,654 | -114.1 |
2.50
23.80
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2018 |
3.12
|
1,880 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 06/04/2018 |
3.12
|
44,560 | 3.11 | 3.12 | 3.04 | 0 | 0 | 0 |
| 05/04/2018 |
3.11
|
1,771,350 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 04/04/2018 |
3.11
|
45,440 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 03/04/2018 |
3.11
|
81,910 | 3.08 | 3.14 | 3.05 | 1,590 | 0 | 0.0 |
| 02/04/2018 |
3.08
|
75,060 | 3.14 | 3.18 | 3.08 | 0 | 0 | 0 |
| 30/03/2018 |
3.14
|
16,880 | 3.16 | 3.21 | 3.09 | 0 | 0 | 0 |
| 29/03/2018 |
3.16
|
44,880 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 |
| 28/03/2018 |
3.14
|
73,830 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| 27/03/2018 |
3.18
|
1,061,010 | 3.17 | 3.21 | 3.12 | 0 | 996,560 | -6.2 |
| 26/03/2018 |
3.17
|
14,990 | 3.17 | 3.20 | 3.08 | 0 | 0 | 0 |
| 23/03/2018 |
3.17
|
114,460 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
| 22/03/2018 |
3.22
|
116,220 | 3.17 | 3.22 | 3.12 | 0 | 0 | 0 |
| 21/03/2018 |
3.17
|
187,070 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 |
| 20/03/2018 |
3.17
|
294,710 | 3.22 | 3.22 | 3.12 | 0 | 0 | 0 |
| 19/03/2018 |
3.22
|
69,410 | 3.22 | 3.22 | 3.20 | 0 | 0 | 0 |
| 16/03/2018 |
3.22
|
95,280 | 3.20 | 3.22 | 3.16 | 0 | 0 | 0 |
| 15/03/2018 |
3.20
|
288,080 | 3.19 | 3.20 | 3.14 | 0 | 0 | 0 |
| 14/03/2018 |
3.19
|
325,580 | 3.17 | 3.19 | 3.13 | 0 | 0 | 0 |
| 13/03/2018 |
3.17
|
284,810 | 3.07 | 3.17 | 3.08 | 0 | 39,300 | -0.2 |
| 12/03/2018 |
3.07
|
1,023,520 | 3.21 | 3.21 | 3.07 | 0 | 2,012,320 | -12.1 |
| 09/03/2018 |
3.21
|
217,150 | 3.17 | 3.21 | 3.07 | 0 | 55,820 | -0.3 |
| 08/03/2018 |
3.17
|
295,740 | 3.17 | 3.17 | 3.07 | 0 | 50,000 | -0.3 |
| 07/03/2018 |
3.17
|
414,400 | 3.22 | 3.22 | 3.07 | 0 | 123,000 | -0.7 |
| 06/03/2018 |
3.22
|
381,230 | 3.17 | 3.25 | 3.13 | 0 | 0 | 0 |
| 05/03/2018 |
3.17
|
687,940 | 3.22 | 3.30 | 3.11 | 32,700 | 0 | 0.2 |
| 02/03/2018 |
3.22
|
169,450 | 3.02 | 3.22 | 3.00 | 0 | 0 | 0 |
| 01/03/2018 |
3.02
|
46,380 | 3.02 | 3.03 | 2.99 | 0 | 0 | 0 |
| 28/02/2018 |
3.02
|
22,440 | 3.04 | 3.04 | 2.99 | 0 | 7,000 | -0.0 |
| 27/02/2018 |
3.04
|
143,910 | 3.04 | 3.05 | 2.96 | 3,400 | 6,030 | -0.0 |
| 26/02/2018 |
3.04
|
89,290 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 |
| 23/02/2018 |
3.04
|
23,290 | 3.04 | 3.06 | 2.87 | 0 | 6,970 | -0.0 |
| 22/02/2018 |
3.04
|
30,760 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
| 21/02/2018 |
3.07
|
7,660 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/02/2018 |
3.07
|
1,162,650 | 3.06 | 3.10 | 3.04 | 0 | 2,100,000 | -12.6 |
| 12/02/2018 |
3.06
|
58,860 | 3.02 | 3.07 | 3.01 | 0 | 0 | 0 |
| 09/02/2018 |
3.02
|
60,350 | 2.96 | 3.02 | 2.76 | 0 | 80 | -0.0 |
| 08/02/2018 |
2.96
|
157,810 | 2.91 | 2.96 | 2.81 | 0 | 0 | 0 |
| 07/02/2018 |
2.91
|
236,150 | 2.75 | 2.91 | 2.80 | 0 | 25,000 | -0.1 |
| 06/02/2018 |
2.75
|
218,700 | 2.89 | 2.89 | 2.69 | 0 | 330 | -0.0 |
| 05/02/2018 |
2.89
|
61,420 | 2.94 | 2.94 | 2.86 | 0 | 270 | -0.0 |
| 02/02/2018 |
2.94
|
135,060 | 2.94 | 2.94 | 2.87 | 0 | 100 | -0.0 |
| 01/02/2018 |
2.94
|
132,180 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
| 31/01/2018 |
2.99
|
54,130 | 3.04 | 3.04 | 2.99 | 0 | 5,000 | -0.0 |
| 30/01/2018 |
3.04
|
49,720 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
| 29/01/2018 |
3.04
|
277,440 | 3.04 | 3.06 | 2.85 | 100 | 0 | 0.0 |
| 26/01/2018 |
3.04
|
151,520 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 25/01/2018 |
3.06
|
752,350 | 3.06 | 3.07 | 3.02 | 35,370 | 0 | 0.2 |
| 22/01/2018 |
3.06
|
95,810 | 3.06 | 3.07 | 3.03 | 10 | 0 | 0 |
| 19/01/2018 |
3.06
|
293,640 | 3.06 | 3.07 | 3.04 | 33,390 | 0 | 0.2 |
| 18/01/2018 |
3.06
|
493,430 | 3.06 | 3.07 | 3.04 | 35,760 | 0 | 0.2 |
| 17/01/2018 |
3.06
|
118,430 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 16/01/2018 |
3.06
|
152,780 | 3.07 | 3.07 | 3.03 | 15,000 | 0 | 0.1 |
| 15/01/2018 |
3.07
|
218,810 | 3.06 | 3.07 | 3.02 | 900 | 0 | 0.0 |
| 12/01/2018 |
3.06
|
136,790 | 3.07 | 3.07 | 3.03 | 8,000 | 0 | 0.0 |
| 11/01/2018 |
3.07
|
217,060 | 3.07 | 3.07 | 3.02 | 14,900 | 0 | 0.1 |
| 10/01/2018 |
3.07
|
145,660 | 3.06 | 3.11 | 3.03 | 13,300 | 0 | 0.1 |
| 09/01/2018 |
3.06
|
247,070 | 3.04 | 3.06 | 3.01 | 60,000 | 0 | 0.4 |
| 08/01/2018 |
3.04
|
294,160 | 3.08 | 3.09 | 3.04 | 60,000 | 0 | 0.4 |
| 05/01/2018 |
3.08
|
165,370 | 3.10 | 3.10 | 3.06 | 22,430 | 0 | 0.1 |
| 04/01/2018 |
3.10
|
370,200 | 3.12 | 3.12 | 3.07 | 20,000 | 0 | 0.1 |
| 03/01/2018 |
3.12
|
241,430 | 3.13 | 3.13 | 3.06 | 53,700 | 147,100 | -0.6 |
| 02/01/2018 |
3.13
|
171,700 | 3.15 | 3.17 | 3.07 | 5,000 | 0 | 0.0 |
| 29/12/2017 |
3.15
|
226,040 | 3.15 | 3.15 | 3.07 | 7,500 | 0 | 0.0 |
| 28/12/2017 |
3.15
|
146,070 | 3.16 | 3.16 | 3.10 | 41,220 | 0 | 0.3 |
| 27/12/2017 |
3.16
|
857,280 | 3.12 | 3.16 | 3.12 | 20,000 | 0 | 0.1 |
| 26/12/2017 |
3.12
|
510,580 | 3.17 | 3.17 | 3.12 | 18,190 | 0 | 0.1 |
| 25/12/2017 |
3.17
|
229,080 | 3.17 | 3.19 | 3.12 | 25,700 | 0 | 0.2 |
| 22/12/2017 |
3.17
|
162,910 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/12/2017 |
3.20
|
117,240 | 3.09 | 3.20 | 3.07 | 0 | 0 | 0 |
| 20/12/2017 |
3.09
|
291,140 | 3.18 | 3.22 | 3.07 | 0 | 0 | 0 |
| 19/12/2017 |
3.18
|
388,150 | 3.34 | 3.34 | 3.12 | 0 | 6,000 | -0.0 |
| 18/12/2017 |
3.34
|
308,730 | 3.35 | 3.41 | 3.22 | 0 | 0 | 0 |
| 15/12/2017 |
3.35
|
569,730 | 3.58 | 3.58 | 3.35 | 0 | 0 | 0 |
| 14/12/2017 |
3.58
|
1,059,860 | 3.41 | 3.65 | 3.58 | 0 | 75,000 | -0.5 |
| 13/12/2017 |
3.41
|
511,400 | 3.20 | 3.41 | 3.25 | 10,000 | 10,000 | 0 |
| 12/12/2017 |
3.20
|
1,719,150 | 3.02 | 3.22 | 3.02 | 0 | 1,576,070 | -9.3 |
| 11/12/2017 |
3.02
|
376,510 | 3.02 | 3.03 | 3.02 | 0 | 192,860 | -1.1 |
| 08/12/2017 |
3.02
|
151,630 | 3.02 | 3.03 | 3.00 | 0 | 22,810 | -0.1 |
| 07/12/2017 |
3.02
|
273,820 | 3.03 | 3.03 | 3.02 | 0 | 9,770 | -0.1 |
| 06/12/2017 |
3.03
|
349,920 | 3.03 | 3.03 | 2.92 | 0 | 79,630 | -0.5 |
| 05/12/2017 |
3.03
|
580,370 | 3.07 | 3.11 | 3.02 | 0 | 367,930 | -2.2 |
| 04/12/2017 |
3.07
|
340,530 | 3.12 | 3.12 | 3.04 | 0 | 177,770 | -1.1 |
| 01/12/2017 |
3.12
|
161,770 | 3.12 | 3.18 | 3.10 | 0 | 0 | 0 |
| 30/11/2017 |
3.12
|
104,110 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 |
| 29/11/2017 |
3.12
|
147,780 | 3.19 | 3.19 | 3.11 | 12,500 | 0 | 0.1 |
| 28/11/2017 |
3.19
|
146,090 | 3.17 | 3.21 | 3.12 | 1,000 | 0 | 0.0 |
| 27/11/2017 |
3.17
|
177,020 | 3.16 | 3.17 | 3.03 | 0 | 0 | 0 |
| 24/11/2017 |
3.16
|
136,370 | 2.95 | 3.16 | 2.92 | 0 | 0 | 0 |
| 23/11/2017 |
2.95
|
101,920 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
| 22/11/2017 |
2.95
|
463,520 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 |
| 21/11/2017 |
2.95
|
570,610 | 2.95 | 2.95 | 2.86 | 5,000 | 262,320 | -1.5 |
| 20/11/2017 |
2.95
|
302,790 | 2.95 | 2.95 | 2.87 | 0 | 74,080 | -0.4 |
| 17/11/2017 |
2.95
|
206,700 | 2.96 | 2.96 | 2.90 | 5,940 | 0 | 0.0 |
| 16/11/2017 |
2.96
|
79,490 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
| 15/11/2017 |
2.98
|
209,000 | 2.98 | 2.98 | 2.89 | 4,000 | 0 | 0.0 |
| 14/11/2017 |
2.98
|
74,440 | 2.98 | 3.00 | 2.91 | 0 | 0 | 0 |
| 13/11/2017 |
2.98
|
124,220 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 10/11/2017 |
2.99
|
113,120 | 2.99 | 3.04 | 2.86 | 29,040 | 0 | 0.2 |
| 09/11/2017 |
2.99
|
118,460 | 2.99 | 3.02 | 2.96 | 0 | 0 | 0 |