| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.60 | -6.67% | 3,600,000 | 0 | 0 |
7.90
9.10
8.40
|
|
2 tháng
(2026-01-19) |
-0.60 | -6.67% | 4,680,700 | 0 | 0 |
7.90
9.10
8.40
|
|
3 tháng
(2025-12-18) |
-0.80 | -8.70% | 5,987,500 | -4,500 | -0.0 |
7.90
9.20
8.40
|
|
6 tháng
(2025-09-19) |
-1.40 | -14.29% | 15,146,300 | -4,500 | -0.0 |
7.90
9.90
8.40
|
|
12 tháng
(2025-03-24) |
1.07 | 14.55% | 46,727,400 | -5,600 | -0.1 |
5.62
12
8.40
|
|
24 tháng
(2024-03-28) |
-2.85 | -25.31% | 103,381,001 | -15,319 | -0.1 |
5.62
12.34
8.40
|
|
36 tháng
(2023-04-03) |
1.80 | 27.34% | 195,000,784 | -17,541 | -0.2 |
5.62
12.34
8.40
|
|
60 tháng
(2021-04-13) |
-11.67 | -58.14% | 543,809,416 | -240,260 | -5.4 |
4.86
21.59
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2017 |
5.00
|
257,438 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 16/10/2017 |
5.00
|
90,005 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 13/10/2017 |
5.08
|
13,700 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 12/10/2017 |
5.08
|
55,400 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 11/10/2017 |
5.08
|
86,010 | 5.08 | 5.15 | 5.00 | 0 | 0 | 0 |
| 10/10/2017 |
5.08
|
252,823 | 5.08 | 5.22 | 5.00 | 0 | 0 | 0 |
| 09/10/2017 |
5.08
|
48,728 | 4.93 | 5.08 | 4.93 | 0 | 0 | 0 |
| 06/10/2017 |
4.93
|
19,000 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 05/10/2017 |
5.08
|
144,918 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 04/10/2017 |
5.00
|
91,726 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 03/10/2017 |
5.00
|
195,174 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 02/10/2017 |
5.08
|
86,600 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 29/09/2017 |
5.08
|
57,525 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 28/09/2017 |
5.00
|
39,800 | 4.93 | 5.08 | 4.86 | 0 | 0 | 0 |
| 27/09/2017 |
4.93
|
40,500 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 26/09/2017 |
5.08
|
52,180 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 25/09/2017 |
5.00
|
58,159 | 5.29 | 5.29 | 5.00 | 1,700 | 0 | 0.0 |
| 22/09/2017 |
5.29
|
14,925 | 5.22 | 5.37 | 5.15 | 0 | 0 | 0 |
| 21/09/2017 |
5.22
|
38,100 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 |
| 20/09/2017 |
5.22
|
143,683 | 4.93 | 5.37 | 5.00 | 0 | 0 | 0 |
| 19/09/2017 |
4.93
|
75,260 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 18/09/2017 |
5.08
|
45,088 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 15/09/2017 |
5.08
|
38,756 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 14/09/2017 |
5.00
|
76,400 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 |
| 13/09/2017 |
5.00
|
112,120 | 5.08 | 5.08 | 4.79 | 0 | 0 | 0 |
| 12/09/2017 |
5.08
|
22,808 | 5.00 | 5.08 | 4.79 | 0 | 9,708 | -0.1 |
| 11/09/2017 |
5.00
|
22,200 | 5.00 | 5.00 | 4.71 | 0 | 0 | 0 |
| 08/09/2017 |
5.00
|
29,800 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 07/09/2017 |
5.08
|
63,700 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 06/09/2017 |
5.08
|
77,270 | 5.08 | 5.08 | 4.71 | 0 | 0 | 0 |
| 05/09/2017 |
5.08
|
27,812 | 5.22 | 5.22 | 4.93 | 0 | 14,900 | -0.1 |
| 01/09/2017 |
5.22
|
1,299 | 5.37 | 5.37 | 5.22 | 0 | 0 | 0 |
| 31/08/2017 |
5.37
|
101,552 | 4.93 | 5.37 | 4.71 | 0 | 0 | 0 |
| 30/08/2017 |
4.93
|
3,900 | 5.15 | 5.15 | 4.93 | 0 | 0 | 0 |
| 29/08/2017 |
5.15
|
17,700 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
| 28/08/2017 |
5.15
|
22,358 | 5.22 | 5.22 | 5.08 | 0 | 858 | -0.0 |
| 25/08/2017 |
5.22
|
79,469 | 5.58 | 5.58 | 5.08 | 0 | 0 | 0 |
| 24/08/2017 |
5.58
|
21,800 | 5.08 | 5.58 | 4.93 | 0 | 0 | 0 |
| 23/08/2017 |
5.08
|
101,700 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 22/08/2017 |
5.00
|
80,335 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 21/08/2017 |
5.00
|
60,358 | 5.08 | 5.08 | 4.93 | 0 | 14,000 | -0.1 |
| 18/08/2017 |
5.08
|
397,030 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
| 17/08/2017 |
5.37
|
52,876 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 16/08/2017 |
5.37
|
111,010 | 5.22 | 5.44 | 5.29 | 0 | 0 | 0 |
| 15/08/2017 |
5.22
|
34,100 | 5.37 | 5.37 | 5.22 | 0 | 0 | 0 |
| 14/08/2017 |
5.37
|
94,300 | 5.29 | 5.37 | 5.15 | 0 | 0 | 0 |
| 11/08/2017 |
5.29
|
7,114 | 5.29 | 5.37 | 5.08 | 0 | 0 | 0 |
| 10/08/2017 |
5.29
|
62,110 | 5.29 | 5.51 | 5.08 | 14,000 | 0 | 0.1 |
| 09/08/2017 |
5.29
|
212,402 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
| 08/08/2017 |
5.37
|
152,972 | 5.44 | 5.51 | 5.22 | 0 | 0 | 0 |
| 07/08/2017 |
5.44
|
134,380 | 5.73 | 5.73 | 5.22 | 0 | 0 | 0 |
| 04/08/2017 |
5.73
|
78,431 | 5.73 | 6.24 | 5.51 | 0 | 0 | 0 |
| 03/08/2017 |
5.73
|
518,923 | 5.22 | 5.73 | 5.37 | 0 | 0 | 0 |
| 02/08/2017 |
5.22
|
593,094 | 4.79 | 5.22 | 4.79 | 0 | 0 | 0 |
| 01/08/2017 |
4.79
|
111,636 | 4.71 | 4.79 | 4.64 | 0 | 0 | 0 |
| 31/07/2017 |
4.71
|
65,700 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 |
| 28/07/2017 |
4.71
|
44,500 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 |
| 27/07/2017 |
4.71
|
57,800 | 4.64 | 4.71 | 4.57 | 0 | 0 | 0 |
| 26/07/2017 |
4.64
|
74,615 | 4.64 | 4.71 | 4.64 | 0 | 100 | -0.0 |
| 25/07/2017 |
4.64
|
59,787 | 4.64 | 4.71 | 4.57 | 0 | 0 | 0 |
| 24/07/2017 |
4.64
|
120,500 | 4.64 | 4.71 | 4.57 | 77,000 | 0 | 0.5 |
| 21/07/2017 |
4.64
|
29,500 | 4.42 | 4.64 | 4.42 | 0 | 0 | 0 |
| 20/07/2017 |
4.42
|
32,743 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 |
| 19/07/2017 |
4.64
|
31,910 | 4.57 | 4.64 | 4.57 | 25,600 | 0 | 0.2 |
| 18/07/2017 |
4.57
|
87,000 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 17/07/2017 |
4.57
|
186,550 | 4.57 | 4.79 | 4.50 | 0 | 0 | 0 |
| 14/07/2017 |
4.57
|
6,384 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 13/07/2017 |
4.64
|
55,220 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 12/07/2017 |
4.64
|
21,800 | 4.50 | 4.64 | 4.42 | 0 | 0 | 0 |
| 11/07/2017 |
4.50
|
29,810 | 4.35 | 4.50 | 4.35 | 9,800 | 0 | 0.1 |
| 10/07/2017 |
4.35
|
25,064 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 |
| 07/07/2017 |
4.57
|
17,600 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 06/07/2017 |
4.64
|
17,000 | 4.57 | 4.64 | 4.57 | 0 | 0 | 0 |
| 05/07/2017 |
4.57
|
32,021 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 04/07/2017 |
4.57
|
35,945 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 03/07/2017 |
4.64
|
23,478 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 30/06/2017 |
4.64
|
101,885 | 4.57 | 4.71 | 4.42 | 0 | 0 | 0 |
| 29/06/2017 |
4.57
|
55,710 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 28/06/2017 |
4.64
|
42,610 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 27/06/2017 |
4.64
|
65,390 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 26/06/2017 |
4.64
|
4,400 | 4.71 | 4.71 | 4.64 | 0 | 0 | 0 |
| 23/06/2017 |
4.71
|
71,865 | 4.57 | 4.79 | 4.57 | 0 | 0 | 0 |
| 22/06/2017 |
4.57
|
76,350 | 4.64 | 4.79 | 4.57 | 0 | 0 | 0 |
| 21/06/2017 |
4.64
|
202,525 | 4.57 | 4.79 | 4.42 | 0 | 0 | 0 |
| 20/06/2017 |
4.57
|
152,517 | 4.71 | 4.79 | 4.57 | 0 | 0 | 0 |
| 19/06/2017 |
4.71
|
53,501 | 4.79 | 4.79 | 4.64 | 0 | 0 | 0 |
| 16/06/2017 |
4.79
|
134,050 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
| 15/06/2017 |
4.71
|
239,100 | 4.57 | 4.79 | 4.42 | 0 | 0 | 0 |
| 14/06/2017 |
4.57
|
107,674 | 4.79 | 4.86 | 4.57 | 0 | 0 | 0 |
| 13/06/2017 |
4.79
|
109,870 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
| 12/06/2017 |
4.71
|
164,587 | 4.64 | 4.79 | 4.57 | 0 | 0 | 0 |
| 09/06/2017 |
4.64
|
58,900 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 08/06/2017 |
4.64
|
88,682 | 4.64 | 4.71 | 4.57 | 0 | 0 | 0 |
| 07/06/2017 |
4.64
|
260,760 | 4.50 | 4.79 | 4.35 | 0 | 0 | 0 |
| 06/06/2017 |
4.50
|
111,000 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 05/06/2017 |
4.35
|
95,287 | 4.35 | 4.42 | 4.28 | 0 | 0 | 0 |
| 02/06/2017 |
4.35
|
90,335 | 4.35 | 4.42 | 4.28 | 0 | 0 | 0 |
| 01/06/2017 |
4.35
|
120,940 | 4.28 | 4.35 | 4.21 | 0 | 0 | 0 |
| 31/05/2017 |
4.28
|
119,915 | 4.28 | 4.35 | 4.13 | 0 | 0 | 0 |
| 30/05/2017 |
4.28
|
286,300 | 4.35 | 4.42 | 4.13 | 0 | 0 | 0 |