| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.90 | -12.68% | 1,175,000 | 0 | 0 |
6
7.10
6.10
|
|
2 tháng
(2026-06-01) |
-1.30 | -17.33% | 4,662,000 | 0 | 0 |
6
8.20
6.10
|
|
3 tháng
(2026-05-04) |
-0.01 | -0.12% | 5,442,500 | 0 | 0 |
6
8.20
6.10
|
|
6 tháng
(2026-01-30) |
-1.30 | -17.38% | 7,657,000 | 0 | 0 |
6
8.20
6.10
|
|
12 tháng
(2025-08-04) |
-2.51 | -28.81% | 16,194,500 | 0 | 0 |
6
8.99
6.10
|
|
24 tháng
(2024-08-08) |
-10.85 | -63.63% | 53,000,402 | 0 | 0 |
6
17.05
6.10
|
|
36 tháng
(2023-08-14) |
-5.01 | -44.69% | 148,809,916 | -2,000 | -0.1 |
6
32.15
6.10
|
|
60 tháng
(2021-08-24) |
2.40 | 63.22% | 200,478,016 | -99,400 | -1.6 |
3.80
34.74
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/03/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 01/03/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 28/02/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 27/02/2018 |
3.09
|
3,100 | 3.00 | 3.09 | 3.00 | 700 | 0 | 0.0 |
| 26/02/2018 |
3.00
|
200 | 3.09 | 3.09 | 3.00 | 200 | 0 | 0.0 |
| 23/02/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 22/02/2018 |
3.09
|
1,000 | 3.00 | 3.09 | 3.09 | 0 | 0 | 0 |
| 21/02/2018 |
3.00
|
1,100 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 13/02/2018 |
3.17
|
2,400 | 3.00 | 3.17 | 3.09 | 0 | 1,400 | -0.0 |
| 12/02/2018 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 09/02/2018 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 08/02/2018 |
3.00
|
9,000 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
| 07/02/2018 |
3.00
|
3,020 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
| 06/02/2018 |
3.00
|
2,100 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 05/02/2018 |
3.17
|
8,300 | 3.34 | 3.34 | 3.09 | 0 | 7,500 | -0.0 |
| 02/02/2018 |
3.34
|
15,645 | 3.09 | 3.34 | 3.00 | 0 | 11,600 | -0.0 |
| 01/02/2018 |
3.09
|
35,500 | 3.09 | 3.09 | 2.84 | 0 | 0 | 0 |
| 31/01/2018 |
3.09
|
9,200 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 30/01/2018 |
3.17
|
11,100 | 3.25 | 3.25 | 3.09 | 0 | 9,100 | -0.0 |
| 29/01/2018 |
3.25
|
31,700 | 3.34 | 3.34 | 3.00 | 0 | 1,800 | -0.0 |
| 26/01/2018 |
3.34
|
11,300 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
| 25/01/2018 |
3.42
|
14,500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 24/01/2018 |
3.42
|
37,900 | 3.59 | 3.75 | 3.42 | 9,800 | 28,800 | -0.1 |
| 23/01/2018 |
3.59
|
13,200 | 3.84 | 3.84 | 3.50 | 0 | 300 | -0.0 |
| 22/01/2018 |
3.84
|
4,800 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 19/01/2018 |
3.84
|
10,015 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 18/01/2018 |
3.84
|
4,041 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 17/01/2018 |
3.84
|
5,400 | 4.00 | 4.00 | 3.84 | 0 | 300 | -0.0 |
| 16/01/2018 |
4.00
|
100 | 3.84 | 4.00 | 4.00 | 0 | 0 | 0 |
| 15/01/2018 |
3.84
|
11,200 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
| 12/01/2018 |
3.84
|
1,700 | 3.92 | 3.92 | 3.84 | 0 | 200 | -0.0 |
| 11/01/2018 |
3.92
|
600 | 3.92 | 4.09 | 3.92 | 200 | 500 | -0.0 |
| 10/01/2018 |
3.92
|
6,900 | 3.84 | 3.92 | 3.75 | 4,000 | 0 | 0.0 |
| 09/01/2018 |
3.84
|
700 | 4.17 | 4.17 | 3.84 | 0 | 0 | 0 |
| 08/01/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 05/01/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 04/01/2018 |
4.17
|
20,210 | 4.25 | 4.25 | 3.84 | 10,000 | 0 | 0.0 |
| 03/01/2018 |
4.25
|
341 | 4.25 | 4.25 | 3.84 | 0 | 100 | -0.0 |
| 02/01/2018 |
4.25
|
100 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 |
| 29/12/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 28/12/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 27/12/2017 |
4.00
|
1,800 | 4.25 | 4.25 | 4.00 | 0 | 0 | 0 |
| 26/12/2017 |
4.25
|
200 | 4.25 | 4.25 | 3.84 | 0 | 100 | -0.0 |
| 25/12/2017 |
4.25
|
100 | 4.09 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/12/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 21/12/2017 |
4.09
|
1,150 | 3.84 | 4.09 | 3.84 | 0 | 1,000 | -0.0 |
| 20/12/2017 |
3.84
|
100 | 4.17 | 4.17 | 3.84 | 0 | 0 | 0 |
| 19/12/2017 |
4.17
|
8,141 | 4.34 | 4.34 | 3.92 | 0 | 0 | 0 |
| 18/12/2017 |
4.34
|
46,400 | 4.34 | 4.42 | 4.34 | 0 | 5,000 | -0.0 |
| 15/12/2017 |
4.34
|
50,510 | 4.34 | 4.50 | 4.34 | 0 | 15,000 | -0.1 |
| 14/12/2017 |
4.34
|
34,900 | 4.34 | 4.34 | 4.34 | 0 | 15,000 | -0.1 |
| 13/12/2017 |
4.34
|
18,200 | 4.17 | 4.34 | 4.25 | 0 | 5,000 | -0.0 |
| 12/12/2017 |
4.17
|
14,000 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 |
| 11/12/2017 |
4.34
|
21,700 | 4.42 | 4.42 | 4.25 | 0 | 10,000 | -0.1 |
| 08/12/2017 |
4.42
|
3,300 | 4.34 | 4.59 | 4.42 | 0 | 0 | 0 |
| 07/12/2017 |
4.34
|
8,900 | 4.25 | 4.59 | 4.25 | 2,000 | 0 | 0.0 |
| 06/12/2017 |
4.25
|
21,000 | 4.00 | 4.34 | 4.00 | 0 | 0 | 0 |
| 05/12/2017 |
4.00
|
8,800 | 3.84 | 4.00 | 3.92 | 0 | 0 | 0 |
| 04/12/2017 |
3.84
|
23,900 | 3.84 | 4.00 | 3.75 | 0 | 0 | 0 |
| 01/12/2017 |
3.84
|
6,835 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
| 30/11/2017 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 29/11/2017 |
3.84
|
9,000 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
| 28/11/2017 |
3.84
|
13,200 | 3.75 | 3.84 | 3.67 | 0 | 0 | 0 |
| 27/11/2017 |
3.75
|
8,600 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
| 24/11/2017 |
3.67
|
3,020 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 |
| 23/11/2017 |
3.75
|
35,920 | 3.50 | 3.75 | 3.50 | 8,600 | 0 | 0.0 |
| 22/11/2017 |
3.50
|
15,400 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
| 21/11/2017 |
3.75
|
10,500 | 3.59 | 3.75 | 3.34 | 3,300 | 0 | 0.0 |
| 20/11/2017 |
3.59
|
2,740 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 17/11/2017 |
3.59
|
1,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 16/11/2017 |
3.59
|
8,600 | 3.59 | 3.75 | 3.59 | 0 | 0 | 0 |
| 15/11/2017 |
3.59
|
900 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
| 14/11/2017 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/11/2017 |
3.67
|
9,300 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
| 10/11/2017 |
3.67
|
29,920 | 3.67 | 3.67 | 3.42 | 16,800 | 0 | 0.1 |
| 09/11/2017 |
3.67
|
6,200 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
| 08/11/2017 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 07/11/2017 |
3.84
|
100 | 3.75 | 3.84 | 3.84 | 0 | 0 | 0 |
| 06/11/2017 |
3.75
|
800 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/11/2017 |
3.75
|
200 | 3.59 | 3.75 | 3.59 | 0 | 0 | 0 |
| 02/11/2017 |
3.59
|
4,300 | 3.59 | 3.59 | 3.42 | 1,300 | 0 | 0.0 |
| 01/11/2017 |
3.59
|
3,400 | 3.75 | 4.00 | 3.59 | 2,600 | 0 | 0.0 |
| 31/10/2017 |
3.75
|
6,740 | 3.92 | 3.92 | 3.75 | 4,500 | 0 | 0.0 |
| 30/10/2017 |
3.92
|
5,410 | 3.92 | 3.92 | 3.84 | 3,700 | 0 | 0.0 |
| 27/10/2017 |
3.92
|
5,700 | 4.00 | 4.00 | 3.92 | 1,300 | 0 | 0.0 |
| 26/10/2017 |
4.00
|
3,400 | 3.92 | 4.00 | 3.92 | 800 | 0 | 0.0 |
| 25/10/2017 |
3.92
|
3,300 | 3.92 | 4.00 | 3.92 | 1,600 | 0 | 0.0 |
| 24/10/2017 |
3.92
|
1,600 | 3.92 | 4.09 | 3.92 | 0 | 0 | 0 |
| 23/10/2017 |
3.92
|
7,500 | 4.09 | 4.09 | 3.92 | 3,200 | 0 | 0.0 |
| 20/10/2017 |
4.09
|
300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 19/10/2017 |
4.09
|
100 | 4.00 | 4.09 | 4.09 | 0 | 0 | 0 |
| 18/10/2017 |
4.00
|
1,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 17/10/2017 |
4.00
|
3,041 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 16/10/2017 |
4.00
|
6,600 | 4.09 | 4.25 | 4.00 | 0 | 0 | 0 |
| 13/10/2017 |
4.09
|
500 | 3.92 | 4.09 | 4.09 | 0 | 0 | 0 |
| 12/10/2017 |
3.92
|
3,620 | 4.00 | 4.00 | 3.92 | 2,200 | 0 | 0.0 |
| 11/10/2017 |
4.00
|
1,000 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
| 10/10/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 09/10/2017 |
4.09
|
900 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 |
| 06/10/2017 |
4.17
|
1,500 | 4.09 | 4.17 | 3.92 | 800 | 0 | 0.0 |