| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.60 | -6.32% | 1,164,900 | 0 | 0 |
8.90
9.50
9
|
|
2 tháng
(2026-04-20) |
-0.20 | -2.20% | 3,558,000 | -500 | 0 |
8.90
10
9
|
|
3 tháng
(2026-03-23) |
0.60 | 7.23% | 6,617,100 | -500 | 0 |
8.30
10
9
|
|
6 tháng
(2025-12-22) |
-0.30 | -3.26% | 13,017,100 | -5,000 | -0.0 |
7.90
10
9
|
|
12 tháng
(2025-06-24) |
2.04 | 29.79% | 47,222,500 | -6,100 | -0.1 |
6.86
12
9
|
|
24 tháng
(2024-07-01) |
-1.08 | -10.80% | 83,441,098 | -15,701 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-07-05) |
0.92 | 11.50% | 182,530,141 | -16,166 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-07-15) |
-4.29 | -32.53% | 453,112,456 | -264,760 | -5.5 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2018 |
3.84
|
36,742 | 3.92 | 3.99 | 3.84 | 0 | 200 | -0.0 |
| 15/01/2018 |
3.92
|
11,170 | 4.06 | 4.06 | 3.92 | 0 | 6,657 | -0.0 |
| 12/01/2018 |
4.06
|
55,212 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 11/01/2018 |
3.99
|
69,000 | 4.06 | 4.13 | 3.99 | 0 | 0 | 0 |
| 10/01/2018 |
4.06
|
31,971 | 3.92 | 4.13 | 3.92 | 0 | 0 | 0 |
| 09/01/2018 |
3.92
|
102,462 | 3.77 | 4.06 | 3.84 | 0 | 0 | 0 |
| 08/01/2018 |
3.77
|
26,515 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 05/01/2018 |
3.77
|
45,150 | 3.92 | 3.99 | 3.77 | 0 | 0 | 0 |
| 04/01/2018 |
3.92
|
27,412 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 03/01/2018 |
3.92
|
16,800 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 02/01/2018 |
3.92
|
33,400 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 29/12/2017 |
3.84
|
1,000 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 28/12/2017 |
3.84
|
23,296 | 3.77 | 3.92 | 3.84 | 0 | 396 | -0.0 |
| 27/12/2017 |
3.77
|
238,654 | 4.13 | 4.13 | 3.77 | 0 | 0 | 0 |
| 26/12/2017 |
4.13
|
27,102 | 3.77 | 4.13 | 3.77 | 0 | 0 | 0 |
| 25/12/2017 |
3.77
|
4,100 | 3.92 | 3.99 | 3.77 | 0 | 400 | -0.0 |
| 22/12/2017 |
3.92
|
16,900 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 21/12/2017 |
3.92
|
32,055 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 20/12/2017 |
3.92
|
20,546 | 3.84 | 3.92 | 3.84 | 0 | 6,046 | -0.0 |
| 19/12/2017 |
3.84
|
96,452 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 18/12/2017 |
3.92
|
6,243 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 15/12/2017 |
3.77
|
33,700 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 14/12/2017 |
3.77
|
36,300 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 13/12/2017 |
3.77
|
15,620 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 12/12/2017 |
3.84
|
43,157 | 3.99 | 3.99 | 3.77 | 0 | 9,800 | -0.1 |
| 11/12/2017 |
3.99
|
16,731 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
| 08/12/2017 |
4.21
|
160,577 | 3.84 | 4.21 | 3.84 | 0 | 0 | 0 |
| 07/12/2017 |
3.84
|
133,800 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 06/12/2017 |
3.77
|
51,812 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 05/12/2017 |
3.77
|
29,305 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 04/12/2017 |
3.77
|
154,300 | 3.77 | 3.84 | 3.70 | 0 | 102,600 | -0.5 |
| 01/12/2017 |
3.77
|
15,320 | 3.70 | 3.84 | 3.77 | 0 | 0 | 0 |
| 30/11/2017 |
3.70
|
26,185 | 3.77 | 3.84 | 3.70 | 0 | 12,400 | -0.1 |
| 29/11/2017 |
3.77
|
2,500 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 28/11/2017 |
3.77
|
44,350 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 27/11/2017 |
3.84
|
16,210 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 24/11/2017 |
3.77
|
56,378 | 3.84 | 3.84 | 3.70 | 0 | 30,000 | -0.2 |
| 23/11/2017 |
3.84
|
6,613 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 22/11/2017 |
3.84
|
26,258 | 3.77 | 3.84 | 3.70 | 0 | 20,000 | -0.1 |
| 21/11/2017 |
3.77
|
14,278 | 3.84 | 3.92 | 3.77 | 0 | 6,600 | -0.0 |
| 20/11/2017 |
3.84
|
17,747 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 17/11/2017 |
3.84
|
8,500 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 16/11/2017 |
3.84
|
43,717 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 15/11/2017 |
3.84
|
16,010 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 14/11/2017 |
3.92
|
10,530 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
| 13/11/2017 |
3.99
|
27,128 | 3.77 | 4.06 | 3.77 | 0 | 0 | 0 |
| 10/11/2017 |
3.77
|
42,552 | 4.06 | 4.06 | 3.77 | 0 | 0 | 0 |
| 09/11/2017 |
4.06
|
70,860 | 3.77 | 4.06 | 3.70 | 0 | 5,000 | -0.0 |
| 08/11/2017 |
3.77
|
21,857 | 3.99 | 3.99 | 3.77 | 0 | 2,000 | -0.0 |
| 07/11/2017 |
3.99
|
21,000 | 4.06 | 4.06 | 3.99 | 0 | 2,000 | -0.0 |
| 06/11/2017 |
4.06
|
29,165 | 4.13 | 4.13 | 3.99 | 0 | 2,000 | -0.0 |
| 03/11/2017 |
4.13
|
17,075 | 4.06 | 4.13 | 3.92 | 0 | 11,000 | -0.1 |
| 02/11/2017 |
4.06
|
59,715 | 4.06 | 4.13 | 3.84 | 0 | 13,203 | -0.1 |
| 01/11/2017 |
4.06
|
133,819 | 4.50 | 4.50 | 4.06 | 0 | 15,200 | -0.1 |
| 31/10/2017 |
4.50
|
163,397 | 4.71 | 4.71 | 4.28 | 0 | 247 | -0.0 |
| 30/10/2017 |
4.71
|
43,817 | 4.93 | 4.93 | 4.71 | 0 | 1,897 | -0.0 |
| 27/10/2017 |
4.93
|
23,800 | 4.93 | 5.00 | 4.79 | 0 | 0 | 0 |
| 26/10/2017 |
4.93
|
237,840 | 5.00 | 5.44 | 4.93 | 0 | 0 | 0 |
| 25/10/2017 |
5.00
|
380,971 | 5.08 | 5.29 | 4.93 | 0 | 0 | 0 |
| 24/10/2017 |
5.08
|
139,780 | 4.93 | 5.15 | 4.93 | 0 | 0 | 0 |
| 23/10/2017 |
4.93
|
144,150 | 4.93 | 5.08 | 4.86 | 0 | 0 | 0 |
| 20/10/2017 |
4.93
|
36,900 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 |
| 19/10/2017 |
5.00
|
7,930 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 18/10/2017 |
5.00
|
219,800 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 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 |