| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2 | 11.49% | 624,000 | 0 | 0 |
16.10
20.40
20.40
|
|
2 tháng
(2026-01-12) |
1 | 5.43% | 3,014,000 | 0 | 0 |
16.10
20.80
20.40
|
|
3 tháng
(2025-12-15) |
-0.40 | -2.02% | 4,994,400 | 0 | 0 |
16.10
21.80
20.40
|
|
6 tháng
(2025-09-15) |
6.40 | 49.23% | 14,148,400 | 0 | 0 |
12.40
24.20
20.40
|
|
12 tháng
(2025-03-18) |
9.10 | 88.41% | 20,117,300 | -300 | -0.0 |
9.59
24.20
20.40
|
|
24 tháng
(2024-03-25) |
8.30 | 74.85% | 24,878,868 | -1,800 | -0.0 |
8.43
24.20
20.40
|
|
36 tháng
(2023-03-29) |
9.72 | 100.51% | 29,065,896 | -34,600 | -0.5 |
8.43
24.20
20.40
|
|
60 tháng
(2021-04-08) |
10.26 | 112.19% | 83,924,772 | -400 | -0.1 |
7.10
27.25
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2017 |
3.99
|
57,600 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 06/10/2017 |
4.08
|
7,200 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 05/10/2017 |
4.08
|
40,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 04/10/2017 |
4.08
|
22,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 03/10/2017 |
4.08
|
19,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 02/10/2017 |
4.17
|
7,300 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 29/09/2017 |
4.26
|
18,800 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 28/09/2017 |
4.26
|
31,800 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 27/09/2017 |
4.26
|
30,300 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 26/09/2017 |
4.35
|
38,900 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 25/09/2017 |
4.26
|
14,800 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 22/09/2017 |
4.35
|
46,000 | 4.17 | 4.35 | 4.26 | 0 | 0 | 0 |
| 21/09/2017 |
4.17
|
32,700 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 20/09/2017 |
4.17
|
2,510 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 19/09/2017 |
4.17
|
49,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 18/09/2017 |
4.17
|
34,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 15/09/2017 |
4.17
|
41,200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 14/09/2017 |
4.17
|
32,500 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 13/09/2017 |
4.17
|
35,200 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 12/09/2017 |
4.17
|
14,200 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 11/09/2017 |
4.17
|
47,400 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 08/09/2017 |
4.26
|
73,230 | 4.08 | 4.53 | 4.17 | 0 | 0 | 0 |
| 07/09/2017 |
4.08
|
53,500 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 06/09/2017 |
4.17
|
40,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 05/09/2017 |
4.26
|
13,600 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 01/09/2017 |
4.26
|
14,800 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 31/08/2017 |
4.26
|
48,800 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 30/08/2017 |
4.35
|
51,300 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 29/08/2017 |
4.35
|
14,500 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 28/08/2017 |
4.53
|
55,100 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
| 25/08/2017 |
4.62
|
6,000 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 24/08/2017 |
4.70
|
46,500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 23/08/2017 |
4.79
|
11,500 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 22/08/2017 |
4.70
|
12,200 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
| 21/08/2017 |
4.53
|
25,400 | 4.79 | 4.79 | 4.53 | 0 | 0 | 0 |
| 18/08/2017 |
4.79
|
38,300 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 17/08/2017 |
4.70
|
3,800 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 16/08/2017 |
4.79
|
114,200 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 15/08/2017 |
4.70
|
31,800 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 14/08/2017 |
4.88
|
23,200 | 4.70 | 4.88 | 4.70 | 0 | 0 | 0 |
| 11/08/2017 |
4.70
|
172,800 | 4.97 | 4.97 | 4.53 | 0 | 0 | 0 |
| 10/08/2017 |
4.97
|
154,100 | 4.97 | 5.24 | 4.88 | 0 | 0 | 0 |
| 09/08/2017 |
4.97
|
132,600 | 5.15 | 5.33 | 4.88 | 0 | 0 | 0 |
| 08/08/2017 |
5.15
|
101,900 | 4.88 | 5.59 | 4.79 | 0 | 0 | 0 |
| 07/08/2017 |
4.88
|
34,100 | 4.70 | 4.88 | 4.79 | 0 | 0 | 0 |
| 04/08/2017 |
4.70
|
84,800 | 4.88 | 4.97 | 4.70 | 0 | 0 | 0 |
| 03/08/2017 |
4.88
|
108,900 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 |
| 02/08/2017 |
4.88
|
199,400 | 5.06 | 5.33 | 4.79 | 0 | 0 | 0 |
| 01/08/2017 |
5.06
|
36,400 | 4.88 | 5.41 | 4.88 | 0 | 0 | 0 |
| 31/07/2017 |
4.88
|
110,800 | 4.88 | 5.06 | 4.44 | 0 | 0 | 0 |
| 28/07/2017 |
4.88
|
129,200 | 5.33 | 5.33 | 4.79 | 0 | 0 | 0 |
| 27/07/2017 |
5.33
|
141,700 | 5.77 | 5.77 | 4.70 | 0 | 0 | 0 |
| 26/07/2017 |
5.77
|
158,900 | 5.95 | 6.57 | 5.24 | 0 | 0 | 0 |
| 25/07/2017 |
5.95
|
251,400 | 5.77 | 6.57 | 5.41 | 0 | 0 | 0 |
| 24/07/2017 |
5.77
|
560,630 | 5.06 | 5.77 | 5.50 | 0 | 0 | 0 |
| 21/07/2017 |
5.06
|
198,900 | 4.53 | 5.06 | 4.62 | 0 | 0 | 0 |
| 20/07/2017 |
4.53
|
36,200 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 19/07/2017 |
4.53
|
62,400 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 18/07/2017 |
4.53
|
6,200 | 4.26 | 4.53 | 4.35 | 0 | 0 | 0 |
| 17/07/2017 |
4.26
|
25,800 | 4.62 | 4.62 | 4.26 | 0 | 0 | 0 |
| 14/07/2017 |
4.62
|
49,100 | 4.70 | 4.70 | 4.17 | 0 | 0 | 0 |
| 13/07/2017 |
4.70
|
21,000 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 12/07/2017 |
4.62
|
82,400 | 4.44 | 4.70 | 4.53 | 0 | 0 | 0 |
| 11/07/2017 |
4.44
|
107,200 | 3.99 | 4.62 | 4.17 | 0 | 0 | 0 |
| 10/07/2017 |
3.99
|
10,500 | 3.99 | 4.26 | 3.99 | 0 | 0 | 0 |
| 07/07/2017 |
3.99
|
11,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/07/2017 |
3.99
|
1,500 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
| 05/07/2017 |
4.08
|
3,800 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 04/07/2017 |
4.08
|
12,500 | 4.26 | 4.26 | 3.73 | 0 | 0 | 0 |
| 03/07/2017 |
4.26
|
600 | 4.17 | 4.44 | 4.26 | 0 | 0 | 0 |
| 30/06/2017 |
4.17
|
5,800 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 29/06/2017 |
4.08
|
13,200 | 4.08 | 4.17 | 3.91 | 0 | 0 | 0 |
| 28/06/2017 |
4.08
|
2,200 | 3.99 | 4.44 | 3.91 | 0 | 0 | 0 |
| 27/06/2017 |
3.99
|
53,700 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 26/06/2017 |
3.99
|
39,300 | 3.99 | 4.08 | 3.55 | 0 | 0 | 0 |
| 23/06/2017 |
3.99
|
5,900 | 4.26 | 4.26 | 3.91 | 0 | 0 | 0 |
| 22/06/2017 |
4.26
|
200 | 4.08 | 4.26 | 4.17 | 0 | 0 | 0 |
| 21/06/2017 |
4.08
|
9,000 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
| 20/06/2017 |
4.26
|
5,100 | 4.26 | 4.70 | 4.08 | 0 | 0 | 0 |
| 19/06/2017 |
4.26
|
7,300 | 4.08 | 4.44 | 4.08 | 0 | 0 | 0 |
| 16/06/2017 |
4.08
|
12,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 15/06/2017 |
4.08
|
12,600 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 14/06/2017 |
4.08
|
27,100 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
| 13/06/2017 |
4.08
|
63,800 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 12/06/2017 |
4.08
|
34,800 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
| 09/06/2017 |
4.08
|
18,500 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 08/06/2017 |
4.17
|
69,100 | 3.91 | 4.17 | 3.82 | 0 | 0 | 0 |
| 07/06/2017 |
3.91
|
54,500 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 06/06/2017 |
3.99
|
48,000 | 4.08 | 4.26 | 3.91 | 0 | 0 | 0 |
| 05/06/2017 |
4.08
|
55,306 | 4.08 | 4.35 | 3.99 | 0 | 0 | 0 |
| 02/06/2017 |
4.08
|
17,000 | 4.53 | 4.53 | 3.99 | 0 | 0 | 0 |
| 01/06/2017 |
4.53
|
7,200 | 4.44 | 4.53 | 3.99 | 0 | 0 | 0 |
| 31/05/2017 |
4.44
|
62,400 | 4.08 | 4.44 | 3.91 | 0 | 0 | 0 |
| 30/05/2017 |
4.08
|
410,706 | 4.53 | 4.62 | 3.91 | 0 | 0 | 0 |
| 29/05/2017 |
4.53
|
2,230 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 26/05/2017 |
4.70
|
2,002 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 25/05/2017 |
4.70
|
13,106 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 24/05/2017 |
4.70
|
55,800 | 4.62 | 4.79 | 4.44 | 0 | 0 | 0 |
| 23/05/2017 |
4.62
|
140 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 22/05/2017 |
4.62
|
71,100 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |