| 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) |
4.90 | 10.43% | 180,000 | 4,700 | 0.1 |
46.60
53.40
53.40
|
|
2 tháng
(2026-03-02) |
11.20 | 27.52% | 554,100 | 8,500 | 0.3 |
39
53.40
53.40
|
|
3 tháng
(2026-01-29) |
3.10 | 6.35% | 812,000 | 10,400 | 0.3 |
39
53.40
53.40
|
|
6 tháng
(2025-10-31) |
-9.70 | -15.75% | 1,236,600 | 9,800 | 0.3 |
39
65
53.40
|
|
12 tháng
(2025-05-05) |
-30.95 | -37.35% | 2,012,800 | 153,900 | 11.6 |
39
82.85
53.40
|
|
24 tháng
(2024-05-09) |
41.06 | 378.83% | 5,970,208 | 177,801 | 13.2 |
10.56
82.85
53.40
|
|
36 tháng
(2023-05-15) |
46.69 | 896.15% | 8,401,290 | 144,501 | 13.0 |
5.21
82.85
53.40
|
|
60 tháng
(2021-05-25) |
45.49 | 709.63% | 9,659,693 | 141,101 | 13.0 |
4.95
82.85
53.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2017 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/11/2017 |
3.50
|
2,500 | 3.81 | 3.81 | 3.44 | 200 | 0 | 0.0 |
| 24/11/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 23/11/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 22/11/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 21/11/2017 |
3.81
|
1,500 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 |
| 20/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 17/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 16/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 15/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 14/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 13/11/2017 |
3.88
|
300 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 09/11/2017 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 08/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 03/11/2017 |
3.88
|
2,500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 02/11/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 01/11/2017 |
3.88
|
1,000 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
| 31/10/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 30/10/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 27/10/2017 |
3.94
|
700 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 26/10/2017 |
3.94
|
1,000 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 25/10/2017 |
4.00
|
1,900 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 24/10/2017 |
4.00
|
3,500 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 23/10/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 20/10/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 19/10/2017 |
4.00
|
1,000 | 3.88 | 4.06 | 4.00 | 0 | 0 | 0 |
| 18/10/2017 |
3.88
|
800 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
| 17/10/2017 |
3.94
|
5,000 | 4.00 | 4.06 | 3.94 | 0 | 0 | 0 |
| 16/10/2017 |
4.00
|
1,900 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
| 13/10/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 12/10/2017 |
4.06
|
2,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 11/10/2017 |
4.06
|
1,100 | 4.06 | 4.06 | 4.06 | 100 | 0 | 0.0 |
| 10/10/2017 |
4.06
|
1,900 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
| 09/10/2017 |
4.06
|
7,509 | 3.94 | 4.25 | 4.06 | 0 | 0 | 0 |
| 06/10/2017 |
3.94
|
19,900 | 4.00 | 4.00 | 3.94 | 100 | 0 | 0.0 |
| 05/10/2017 |
4.00
|
300 | 3.94 | 4.00 | 4.00 | 0 | 0 | 0 |
| 04/10/2017 |
3.94
|
24,500 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 03/10/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 02/10/2017 |
4.00
|
2,000 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 |
| 29/09/2017 |
4.00
|
600 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
| 28/09/2017 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 100 | 0 | 0.0 |
| 27/09/2017 |
4.06
|
2,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/09/2017 |
4.06
|
8,300 | 4.06 | 4.25 | 4.06 | 200 | 0 | 0.0 |
| 25/09/2017 |
4.06
|
100 | 4.00 | 4.06 | 4.06 | 0 | 0 | 0 |
| 22/09/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 21/09/2017 |
4.00
|
1,400 | 4.00 | 4.13 | 4.00 | 100 | 0 | 0.0 |
| 20/09/2017 |
4.00
|
8,000 | 3.81 | 4.06 | 4.00 | 0 | 0 | 0 |
| 19/09/2017 |
3.81
|
6,080 | 3.88 | 4.00 | 3.75 | 100 | 0 | 0.0 |
| 18/09/2017 |
3.88
|
100 | 3.69 | 3.88 | 3.88 | 0 | 0 | 0 |
| 15/09/2017 |
3.69
|
9,900 | 3.94 | 4.00 | 3.69 | 400 | 0 | 0.0 |
| 14/09/2017 |
3.94
|
200 | 4.13 | 4.13 | 3.94 | 200 | 0 | 0.0 |
| 13/09/2017 |
4.13
|
700 | 3.81 | 4.13 | 4.13 | 0 | 0 | 0 |
| 12/09/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 11/09/2017 |
3.81
|
4,000 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 |
| 08/09/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 07/09/2017 |
4.00
|
1,000 | 3.94 | 4.00 | 4.00 | 0 | 0 | 0 |
| 06/09/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 05/09/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 01/09/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 31/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 30/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 29/08/2017 |
3.94
|
200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 28/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 24/08/2017 |
3.94
|
5,500 | 3.75 | 3.94 | 3.38 | 0 | 0 | 0 |
| 23/08/2017 |
3.75
|
2,100 | 3.94 | 3.94 | 3.75 | 200 | 0 | 0.0 |
| 22/08/2017 |
3.94
|
1,010 | 3.81 | 3.94 | 3.94 | 0 | 0 | 0 |
| 21/08/2017 |
3.81
|
1,920 | 3.50 | 3.81 | 3.81 | 200 | 0 | 0.0 |
| 18/08/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/08/2017 |
3.50
|
1,400 | 3.19 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/08/2017 |
3.19
|
9,000 | 3.50 | 3.50 | 3.19 | 100 | 0 | 0.0 |
| 14/08/2017 |
3.50
|
1,650 | 3.88 | 3.88 | 3.50 | 0 | 0 | 0 |
| 11/08/2017 |
3.88
|
1,100 | 3.69 | 3.88 | 3.63 | 0 | 0 | 0 |
| 10/08/2017 |
3.69
|
800 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
| 09/08/2017 |
3.69
|
2,800 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
| 08/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 07/08/2017 |
3.75
|
3,100 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
| 04/08/2017 |
3.75
|
2,500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 02/08/2017 |
3.75
|
3,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 01/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 31/07/2017 |
3.75
|
2,010 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 28/07/2017 |
3.75
|
8,800 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
| 27/07/2017 |
3.88
|
2,000 | 3.75 | 3.88 | 3.88 | 0 | 0 | 0 |
| 26/07/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 25/07/2017 |
3.75
|
13,800 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 |
| 24/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 21/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 20/07/2017 |
4.00
|
14 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 19/07/2017 |
4.00
|
7,500 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 18/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 17/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 14/07/2017 |
4.00
|
2,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 13/07/2017 |
4.00
|
9,000 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
| 12/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/07/2017 |
4.00
|
5,700 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |