| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.05 | 2.54% | 37,100 | -600 | 0 |
71
82.90
82.90
|
|
2 tháng
(2026-06-04) |
-3.53 | -4.09% | 41,100 | -600 | 0 |
71
86.43
82.90
|
|
3 tháng
(2026-05-05) |
-1.80 | -2.13% | 51,500 | -600 | 0 |
66.89
86.53
82.90
|
|
6 tháng
(2026-02-04) |
9.08 | 12.29% | 81,500 | -500 | 0.0 |
56.21
98.56
82.90
|
|
12 tháng
(2025-08-08) |
14.72 | 21.60% | 118,800 | -1,100 | -0.0 |
56.21
98.56
82.90
|
|
24 tháng
(2024-08-13) |
21.83 | 35.76% | 248,141 | -500 | 0.0 |
55.91
121.07
82.90
|
|
36 tháng
(2023-08-21) |
19.84 | 31.47% | 510,270 | -600 | 0.0 |
50.85
121.07
82.90
|
|
60 tháng
(2021-08-30) |
16.59 | 25.02% | 880,872 | -13,188 | -1.8 |
50.85
128.02
82.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 15/12/2017 |
4.14
|
0 | 4.18 | 4.14 | 4.14 | 0 | 0 | 0 |
| 14/12/2017 |
4.18
|
9,600 | 4.07 | 4.18 | 4.07 | 0 | 0 | 0 |
| 13/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 11/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 08/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 07/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 06/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 05/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 04/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 01/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 30/11/2017 |
4.07
|
100 | 3.79 | 4.07 | 4.07 | 0 | 0 | 0 |
| 29/11/2017 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 28/11/2017 |
3.79
|
3,300 | 3.61 | 3.89 | 3.79 | 0 | 0 | 0 |
| 27/11/2017 |
3.61
|
7,300 | 3.89 | 3.89 | 3.61 | 0 | 0 | 0 |
| 24/11/2017 |
3.89
|
100 | 3.54 | 3.89 | 3.89 | 0 | 0 | 0 |
| 23/11/2017 |
3.54
|
5,300 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 22/11/2017 |
3.54
|
6,200 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
| 21/11/2017 |
3.43
|
6,100 | 4.04 | 4.04 | 3.43 | 0 | 0 | 0 |
| 20/11/2017 |
4.04
|
100 | 3.40 | 4.04 | 4.04 | 0 | 0 | 0 |
| 17/11/2017 |
3.40
|
6,600 | 3.75 | 3.75 | 3.40 | 0 | 0 | 0 |
| 16/11/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 15/11/2017 |
3.75
|
2,500 | 4.14 | 4.14 | 3.75 | 0 | 0 | 0 |
| 14/11/2017 |
4.14
|
4,300 | 3.65 | 4.14 | 3.72 | 0 | 0 | 0 |
| 13/11/2017 |
3.65
|
7,500 | 3.65 | 3.89 | 3.65 | 0 | 0 | 0 |
| 10/11/2017 |
3.65
|
1,700 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
| 09/11/2017 |
3.68
|
10,400 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
| 08/11/2017 |
3.68
|
4,100 | 3.89 | 4.21 | 3.68 | 0 | 0 | 0 |
| 07/11/2017 |
3.89
|
10,400 | 3.54 | 3.89 | 3.54 | 0 | 0 | 0 |
| 06/11/2017 |
3.54
|
9,100 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
| 03/11/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 02/11/2017 |
3.61
|
2,000 | 3.54 | 3.61 | 3.61 | 0 | 0 | 0 |
| 01/11/2017 |
3.54
|
0 | 3.58 | 3.54 | 3.54 | 0 | 0 | 0 |
| 31/10/2017 |
3.58
|
3,065 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
| 30/10/2017 |
3.54
|
3,300 | 3.89 | 3.89 | 3.54 | 0 | 0 | 0 |
| 27/10/2017 |
3.89
|
400 | 3.61 | 3.89 | 3.89 | 0 | 0 | 0 |
| 26/10/2017 |
3.61
|
2,400 | 3.54 | 3.61 | 3.61 | 0 | 0 | 0 |
| 25/10/2017 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 24/10/2017 |
3.54
|
18,400 | 3.43 | 3.89 | 3.40 | 0 | 0 | 0 |
| 23/10/2017 |
3.43
|
4,565 | 3.47 | 3.47 | 3.19 | 0 | 0 | 0 |
| 20/10/2017 |
3.47
|
8,600 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 |
| 19/10/2017 |
3.47
|
11,500 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 18/10/2017 |
3.47
|
3,500 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
| 17/10/2017 |
3.43
|
7,900 | 3.82 | 3.82 | 3.36 | 0 | 0 | 0 |
| 16/10/2017 |
3.82
|
12,600 | 3.40 | 3.82 | 3.36 | 0 | 0 | 0 |
| 13/10/2017 |
3.40
|
8,152 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 |
| 12/10/2017 |
3.29
|
452 | 3.19 | 3.29 | 3.29 | 0 | 0 | 0 |
| 11/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 06/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 05/10/2017 |
3.19
|
113 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 04/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 03/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 02/10/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 29/09/2017 |
3.19
|
565 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 28/09/2017 |
3.19
|
1,356 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 27/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 26/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 25/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 21/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 18/09/2017 |
3.19
|
565 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/09/2017 |
3.19
|
565 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 12/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 11/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/09/2017 |
3.19
|
3,616 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 07/09/2017 |
3.19
|
11,671 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 06/09/2017 |
3.19
|
1,356 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 05/09/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 01/09/2017 |
3.19
|
5,424 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 31/08/2017 |
3.22
|
5,060 | 3.19 | 3.22 | 3.22 | 0 | 0 | 0 |
| 30/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 29/08/2017 |
3.19
|
1,130 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 28/08/2017 |
3.19
|
5,198 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 25/08/2017 |
3.19
|
1,743 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 24/08/2017 |
3.19
|
565 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/08/2017 |
3.19
|
2,800 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 21/08/2017 |
3.19
|
3,100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 18/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/08/2017 |
3.19
|
3,065 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/08/2017 |
3.19
|
6,300 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/08/2017 |
3.19
|
8,700 | 3.51 | 3.51 | 3.19 | 0 | 0 | 0 |
| 14/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 11/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 10/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 09/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 08/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 07/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 04/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 03/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 02/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 01/08/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 31/07/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |