| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.65% | 13,600 | 0 | 0 |
22
23
22
|
|
2 tháng
(2026-07-13) |
-2.50 | -10.20% | 23,500 | 0 | 0 |
22
25
22
|
|
3 tháng
(2026-06-15) |
0.40 | 1.85% | 66,400 | 0 | 0 |
21.60
25
22
|
|
6 tháng
(2026-03-16) |
-1.30 | -5.58% | 86,800 | -1,600 | 0 |
21.50
25
22
|
|
12 tháng
(2025-09-16) |
-2.87 | -11.52% | 170,600 | -2,100 | -0.0 |
21.50
25
22
|
|
24 tháng
(2024-09-23) |
-0.55 | -2.42% | 474,250 | 35,700 | 0.9 |
19.10
28.40
22
|
|
36 tháng
(2023-09-27) |
5.27 | 31.48% | 662,425 | 55,300 | 1.4 |
15.46
28.40
22
|
|
60 tháng
(2021-10-07) |
6.52 | 42.13% | 1,156,461 | 87,600 | 2.1 |
13.07
28.40
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/02/2018 |
3.79
|
761 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 21/02/2018 |
4.10
|
1,800 | 3.40 | 4.10 | 3.52 | 0 | 0 | 0 |
| 13/02/2018 |
3.40
|
800 | 3.71 | 4.07 | 3.40 | 0 | 0 | 0 |
| 12/02/2018 |
3.71
|
600 | 3.52 | 3.71 | 3.09 | 0 | 0 | 0 |
| 09/02/2018 |
3.52
|
700 | 3.09 | 3.52 | 2.78 | 0 | 0 | 0 |
| 08/02/2018 |
3.09
|
100 | 3.01 | 3.09 | 3.09 | 0 | 0 | 0 |
| 07/02/2018 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 06/02/2018 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 05/02/2018 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 02/02/2018 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 01/02/2018 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 31/01/2018 |
3.01
|
100 | 2.85 | 3.01 | 3.01 | 0 | 0 | 0 |
| 30/01/2018 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
| 29/01/2018 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
| 26/01/2018 |
2.85
|
100 | 3.32 | 3.32 | 2.85 | 0 | 0 | 0 |
| 25/01/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 24/01/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 23/01/2018 |
3.32
|
61 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 22/01/2018 |
3.32
|
100 | 3.79 | 3.79 | 3.32 | 0 | 0 | 0 |
| 19/01/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 18/01/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 17/01/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 16/01/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/01/2018 |
3.79
|
100 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
| 12/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 11/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 10/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 09/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 08/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 05/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 04/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 03/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 02/01/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 29/12/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/12/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 27/12/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 26/12/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 25/12/2017 |
3.95
|
100 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
| 22/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/12/2017 |
4.10
|
100 | 4.30 | 4.30 | 4.10 | 0 | 100 | -0.0 |
| 14/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/12/2017 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/11/2017 |
4.30
|
300 | 4.89 | 4.89 | 4.30 | 0 | 0 | 0 |
| 29/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 28/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 27/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 24/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 23/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 22/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 21/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 20/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 17/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 16/11/2017 |
4.89
|
4,600 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 15/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 14/11/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 13/11/2017 |
4.89
|
3,000 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 |
| 10/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 03/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 02/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 31/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 30/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/10/2017 |
5.00
|
2,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/10/2017 |
5.00
|
4,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 20/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 17/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 13/10/2017 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 12/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/10/2017 |
5.00
|
100 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/10/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/10/2017 |
4.85
|
500 | 4.77 | 4.85 | 4.85 | 0 | 0 | 0 |
| 06/10/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 05/10/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 04/10/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 03/10/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 02/10/2017 |
4.77
|
3,600 | 5.04 | 5.04 | 4.77 | 3,600 | 0 | 0.0 |
| 29/09/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 28/09/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |