| 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) |
-0.70 | -8.14% | 5,700 | 0 | 0 |
7.60
8.60
7.60
|
|
2 tháng
(2026-01-19) |
-0.60 | -7.06% | 10,500 | 0 | 0 |
7.60
8.90
7.60
|
|
3 tháng
(2025-12-22) |
-1 | -11.24% | 13,200 | 0 | 0 |
7.60
8.90
7.60
|
|
6 tháng
(2025-09-22) |
-1.60 | -16.84% | 126,600 | 0 | 0 |
7.60
10.90
7.60
|
|
12 tháng
(2025-03-25) |
1.40 | 21.54% | 1,367,300 | -8,800 | -0.1 |
5.60
11.50
7.60
|
|
24 tháng
(2024-04-01) |
-1.60 | -16.84% | 6,429,398 | -8,800 | -0.1 |
5.60
11.50
7.60
|
|
36 tháng
(2023-04-05) |
-0.50 | -5.95% | 12,082,867 | -32,568 | -0.3 |
5.60
13
7.60
|
|
60 tháng
(2021-04-15) |
-5.30 | -40.15% | 17,083,523 | -27,456 | -0.3 |
5.60
33
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/10/2017 |
4.80
|
500 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/10/2017 |
4.60
|
7,400 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/10/2017 |
4.30
|
38,310 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/10/2017 |
4.70
|
43,299 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 13/10/2017 |
4.80
|
2,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/10/2017 |
4.90
|
4,798 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 11/10/2017 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
| 10/10/2017 |
4.90
|
5,800 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 09/10/2017 |
5
|
5,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 06/10/2017 |
5
|
100 | 4.70 | 5 | 5 | 0 | 0 | 0 |
| 05/10/2017 |
4.70
|
5,700 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 04/10/2017 |
4.70
|
1,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 03/10/2017 |
5
|
3,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/10/2017 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 29/09/2017 |
4.80
|
7,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/09/2017 |
5
|
1,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/09/2017 |
5
|
10,821 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/09/2017 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/09/2017 |
5.10
|
1,786 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 22/09/2017 |
5.20
|
6,010 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/09/2017 |
5.20
|
15,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/09/2017 |
5.10
|
410 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/09/2017 |
5.10
|
23,611 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 18/09/2017 |
5.20
|
7,798 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/09/2017 |
5.30
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/09/2017 |
5.40
|
6,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/09/2017 |
5.50
|
110 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/09/2017 |
5.60
|
576 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/09/2017 |
5.50
|
1,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 08/09/2017 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/09/2017 |
5.60
|
2,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/09/2017 |
5.50
|
50,500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 05/09/2017 |
5.60
|
400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/09/2017 |
5.40
|
10,800 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 31/08/2017 |
5.10
|
8,972 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 30/08/2017 |
5.10
|
804 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/08/2017 |
5.10
|
21,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/08/2017 |
5.30
|
43,055 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/08/2017 |
5.30
|
11,396 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/08/2017 |
5.40
|
27,304 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 23/08/2017 |
5.80
|
10,400 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 22/08/2017 |
5.40
|
69,485 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
| 21/08/2017 |
5.70
|
9,500 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 18/08/2017 |
5.40
|
13,500 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/08/2017 |
5.60
|
200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/08/2017 |
5.60
|
10,093 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 15/08/2017 |
5.70
|
65,634 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
| 14/08/2017 |
5.40
|
8,800 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 11/08/2017 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/08/2017 |
5.80
|
48,000 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 09/08/2017 |
5.40
|
231,698 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 08/08/2017 |
5.90
|
34,700 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 07/08/2017 |
5.70
|
1,687 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 04/08/2017 |
5.70
|
210 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 03/08/2017 |
6
|
6,484 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 02/08/2017 |
5.60
|
43,800 | 6.20 | 6.40 | 5.60 | 0 | 0 | 0 |
| 01/08/2017 |
6.20
|
7,409 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
| 31/07/2017 |
6.80
|
8,900 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 28/07/2017 |
6.30
|
16,610 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 27/07/2017 |
5.80
|
5,816 | 5.70 | 6.20 | 5.80 | 0 | 2,160 | -0.0 |
| 26/07/2017 |
5.70
|
69,136 | 5.60 | 6.10 | 5.70 | 0 | 76 | -0.0 |
| 25/07/2017 |
5.60
|
142,623 | 5.50 | 6 | 5.60 | 0 | 20 | -0.0 |
| 24/07/2017 |
5.50
|
4,600 | 5 | 5.50 | 5.20 | 0 | 0 | 0 |
| 21/07/2017 |
5
|
32,708 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 20/07/2017 |
5.20
|
12,800 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
| 19/07/2017 |
5.60
|
1,791 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 18/07/2017 |
5.80
|
17,700 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 17/07/2017 |
5.70
|
3,140 | 5.90 | 6.40 | 5.70 | 0 | 0 | 0 |
| 14/07/2017 |
5.90
|
151,200 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
| 13/07/2017 |
5.40
|
201,039 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 12/07/2017 |
5.40
|
12,060 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 11/07/2017 |
5.90
|
234,164 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 10/07/2017 |
5.60
|
45,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/07/2017 |
5.70
|
17,600 | 6.20 | 6.70 | 5.60 | 0 | 0 | 0 |
| 06/07/2017 |
6.20
|
570,348 | 6.80 | 7.40 | 6.20 | 0 | 0 | 0 |
| 05/07/2017 |
6.80
|
37,950 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/07/2017 |
6.20
|
60,542 | 5.70 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/07/2017 |
5.70
|
156,453 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/06/2017 |
5.20
|
3,700 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/06/2017 |
4.80
|
117,650 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/06/2017 |
4.40
|
91,119 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/06/2017 |
4
|
14,850 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/06/2017 |
4
|
19,787 | 3.90 | 4 | 3.90 | 0 | 60 | -0.0 |
| 23/06/2017 |
3.90
|
19,600 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 22/06/2017 |
3.90
|
6,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 21/06/2017 |
4
|
800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/06/2017 |
4.20
|
300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/06/2017 |
4.20
|
15,598 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/06/2017 |
3.90
|
2,890 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/06/2017 |
4
|
100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/06/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/06/2017 |
4.10
|
902 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 12/06/2017 |
4
|
3,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/06/2017 |
4.20
|
2,530 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 08/06/2017 |
4
|
16,080 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 07/06/2017 |
4.20
|
1,623 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/06/2017 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/06/2017 |
4.20
|
2,064 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/06/2017 |
4.20
|
8 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/06/2017 |
4.20
|
5,100 | 4.20 | 4.20 | 4 | 0 | 1,900 | -0.0 |