| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.70 | -6.14% | 547,200 | -23,000 | 0 |
10.50
11.40
10.70
|
|
2 tháng
(2026-03-02) |
-0.30 | -2.73% | 1,552,800 | -3,200 | 0.2 |
10.50
12
10.70
|
|
3 tháng
(2026-01-29) |
-0.10 | -0.93% | 1,742,000 | -2,200 | 0.2 |
10.50
12
10.70
|
|
6 tháng
(2025-10-31) |
-0.30 | -2.73% | 2,983,200 | -7,200 | 0.2 |
10.30
12
10.70
|
|
12 tháng
(2025-05-05) |
-1.10 | -9.33% | 5,748,400 | -23,200 | 0.1 |
10.30
12.10
10.70
|
|
24 tháng
(2024-05-09) |
-4.15 | -27.94% | 12,334,280 | -21,900 | 0.1 |
10.30
15.33
10.70
|
|
36 tháng
(2023-05-15) |
-1.98 | -15.62% | 17,284,368 | 2,390 | 0.4 |
10.30
15.33
10.70
|
|
60 tháng
(2021-05-25) |
-2.98 | -21.79% | 41,970,229 | 6,080 | 0.9 |
9.74
16.08
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
5.60
|
200 | 5.27 | 5.60 | 5.60 | 200 | 0 | 0.0 |
| 24/11/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 23/11/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/11/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/11/2017 |
5.27
|
200 | 4.59 | 5.27 | 5.27 | 200 | 0 | 0.0 |
| 20/11/2017 |
4.59
|
2,200 | 5.32 | 5.32 | 4.59 | 0 | 0 | 0 |
| 17/11/2017 |
5.32
|
200 | 4.76 | 5.32 | 5.32 | 200 | 0 | 0.0 |
| 16/11/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 15/11/2017 |
4.76
|
100 | 5.04 | 5.04 | 4.76 | 0 | 0 | 0 |
| 14/11/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 13/11/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 10/11/2017 |
5.04
|
2,000 | 4.76 | 5.04 | 5.04 | 0 | 0 | 0 |
| 09/11/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 08/11/2017 |
4.76
|
0 | 4.59 | 4.76 | 4.76 | 0 | 0 | 0 |
| 07/11/2017 |
4.59
|
1,600 | 4.82 | 4.99 | 4.59 | 0 | 0 | 0 |
| 06/11/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 03/11/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 02/11/2017 |
4.82
|
3,000 | 5.04 | 5.04 | 4.82 | 0 | 0 | 0 |
| 01/11/2017 |
5.04
|
2,000 | 5.60 | 5.60 | 5.04 | 0 | 0 | 0 |
| 31/10/2017 |
5.60
|
4,400 | 5.04 | 5.60 | 5.49 | 4,400 | 0 | 0.0 |
| 30/10/2017 |
5.04
|
1,000 | 5.60 | 5.60 | 5.04 | 0 | 0 | 0 |
| 27/10/2017 |
5.60
|
200 | 4.99 | 5.60 | 5.60 | 200 | 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
|
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
|
3,700 | 5.60 | 5.60 | 4.99 | 0 | 0 | 0 |
| 17/10/2017 |
5.60
|
100 | 5.04 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/10/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 13/10/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 12/10/2017 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 11/10/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 10/10/2017 |
5.04
|
1,500 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
| 09/10/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/10/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 05/10/2017 |
5.27
|
100 | 5.04 | 5.27 | 5.27 | 0 | 0 | 0 |
| 04/10/2017 |
5.04
|
7,000 | 5.21 | 5.21 | 5.04 | 0 | 0 | 0 |
| 03/10/2017 |
5.21
|
0 | 5.27 | 5.21 | 5.21 | 0 | 0 | 0 |
| 02/10/2017 |
5.27
|
1,100 | 6.16 | 6.16 | 4.88 | 0 | 0 | 0 |
| 29/09/2017 |
6.16
|
28,000 | 5.49 | 6.16 | 5.32 | 27,800 | 0 | 0.3 |
| 28/09/2017 |
5.49
|
9,200 | 5.60 | 5.60 | 5.10 | 8,000 | 0 | 0.1 |
| 27/09/2017 |
5.60
|
500 | 5.04 | 5.60 | 5.60 | 500 | 0 | 0.0 |
| 26/09/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 25/09/2017 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 22/09/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 21/09/2017 |
5.04
|
100 | 5.60 | 5.60 | 5.04 | 0 | 0 | 0 |
| 20/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/09/2017 |
5.60
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/09/2017 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/09/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/09/2017 |
5.60
|
600 | 4.99 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/09/2017 |
4.99
|
5,500 | 4.48 | 4.99 | 4.76 | 0 | 5,000 | -0.0 |
| 05/09/2017 |
4.48
|
1,500 | 4.65 | 4.65 | 4.20 | 0 | 0 | 0 |
| 01/09/2017 |
4.65
|
1,000 | 6.05 | 6.05 | 4.65 | 0 | 0 | 0 |
| 31/08/2017 |
6.05
|
20,600 | 5.32 | 6.05 | 5.16 | 20,600 | 0 | 0.2 |
| 30/08/2017 |
5.32
|
500 | 4.93 | 5.32 | 5.32 | 500 | 0 | 0.0 |
| 29/08/2017 |
4.93
|
2,100 | 4.99 | 5.04 | 4.93 | 500 | 0 | 0.0 |
| 28/08/2017 |
4.99
|
700 | 4.93 | 4.99 | 4.26 | 500 | 0 | 0.0 |
| 25/08/2017 |
4.93
|
600 | 4.43 | 4.93 | 4.93 | 500 | 0 | 0.0 |
| 24/08/2017 |
4.43
|
2,000 | 4.03 | 4.43 | 4.20 | 0 | 2,000 | -0.0 |
| 23/08/2017 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 22/08/2017 |
4.03
|
500 | 4.48 | 4.48 | 4.03 | 0 | 0 | 0 |
| 21/08/2017 |
4.48
|
300 | 4.37 | 4.48 | 4.48 | 0 | 0 | 0 |
| 18/08/2017 |
4.37
|
0 | 4.31 | 4.37 | 4.37 | 0 | 0 | 0 |
| 17/08/2017 |
4.31
|
500 | 4.09 | 4.65 | 4.31 | 0 | 0 | 0 |
| 16/08/2017 |
4.09
|
0 | 3.98 | 4.09 | 4.09 | 0 | 0 | 0 |
| 15/08/2017 |
3.98
|
3,400 | 4.26 | 4.37 | 3.98 | 0 | 0 | 0 |
| 14/08/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 11/08/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/08/2017 |
4.26
|
0 | 4.65 | 4.26 | 4.26 | 0 | 0 | 0 |
| 09/08/2017 |
4.65
|
1,400 | 4.09 | 4.65 | 4.20 | 0 | 0 | 0 |
| 08/08/2017 |
4.09
|
0 | 4.15 | 4.09 | 4.09 | 0 | 0 | 0 |
| 07/08/2017 |
4.15
|
4,800 | 4.20 | 4.20 | 3.92 | 0 | 3,000 | -0.0 |
| 04/08/2017 |
4.20
|
2,100 | 4.03 | 4.20 | 3.59 | 0 | 100 | -0.0 |
| 03/08/2017 |
4.03
|
400 | 4.20 | 4.82 | 3.87 | 0 | 0 | 0 |
| 02/08/2017 |
4.20
|
100 | 4.71 | 4.71 | 4.20 | 0 | 0 | 0 |
| 01/08/2017 |
4.71
|
3,100 | 5.16 | 5.16 | 4.03 | 0 | 0 | 0 |
| 31/07/2017 |
5.16
|
2,800 | 4.48 | 5.16 | 4.54 | 800 | 0 | 0.0 |
| 28/07/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 27/07/2017 |
4.48
|
3,900 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
| 26/07/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 25/07/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 24/07/2017 |
4.76
|
700 | 5.55 | 5.55 | 4.76 | 0 | 0 | 0 |
| 21/07/2017 |
5.55
|
100 | 5.04 | 5.55 | 5.55 | 0 | 0 | 0 |
| 20/07/2017 |
5.04
|
100 | 4.76 | 5.04 | 5.04 | 0 | 0 | 0 |
| 19/07/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 18/07/2017 |
4.76
|
1,000 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
| 17/07/2017 |
4.88
|
100 | 4.26 | 4.88 | 4.88 | 0 | 0 | 0 |
| 14/07/2017 |
4.26
|
5,000 | 4.99 | 4.99 | 4.26 | 0 | 0 | 0 |
| 13/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |