| 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) |
-0.60 | -3.03% | 781,400 | 0 | 0 |
18.90
20.40
19.60
|
|
2 tháng
(2026-03-02) |
0.40 | 2.13% | 2,757,400 | 0 | 0 |
16.10
21.60
19.60
|
|
3 tháng
(2026-01-29) |
1.80 | 10.34% | 3,453,300 | 0 | 0 |
16.10
21.60
19.60
|
|
6 tháng
(2025-10-31) |
2.10 | 12.28% | 13,898,000 | 0 | 0 |
15.40
24.20
19.60
|
|
12 tháng
(2025-05-05) |
6.42 | 50.21% | 21,063,600 | 0 | 0 |
11.63
24.20
19.60
|
|
24 tháng
(2024-05-09) |
8.55 | 80.25% | 27,149,820 | -1,800 | -0.0 |
8.43
24.20
19.60
|
|
36 tháng
(2023-05-15) |
7.75 | 67.68% | 30,903,841 | -22,700 | -0.3 |
8.43
24.20
19.60
|
|
60 tháng
(2021-05-25) |
8.28 | 75.86% | 79,895,140 | -5,800 | -0.2 |
7.10
27.25
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2017 |
4.26
|
18,900 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 22/11/2017 |
4.17
|
11,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/11/2017 |
4.17
|
50,700 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 20/11/2017 |
4.26
|
8,100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 17/11/2017 |
4.26
|
41,500 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 16/11/2017 |
4.44
|
12,200 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 15/11/2017 |
4.26
|
78,100 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 14/11/2017 |
4.17
|
24,200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 13/11/2017 |
4.17
|
22,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 10/11/2017 |
4.17
|
41,200 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
| 09/11/2017 |
4.35
|
1,100 | 4.17 | 4.35 | 4.35 | 0 | 0 | 0 |
| 08/11/2017 |
4.17
|
131,100 | 4.62 | 4.70 | 4.17 | 0 | 0 | 0 |
| 07/11/2017 |
4.62
|
28,000 | 4.17 | 4.62 | 4.17 | 0 | 0 | 0 |
| 06/11/2017 |
4.17
|
53,900 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 |
| 03/11/2017 |
4.17
|
59,200 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 02/11/2017 |
4.17
|
84,300 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 01/11/2017 |
4.17
|
70,100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 31/10/2017 |
4.26
|
55,500 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 30/10/2017 |
4.26
|
75,200 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 27/10/2017 |
4.35
|
66,800 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 26/10/2017 |
4.26
|
71,400 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 25/10/2017 |
4.35
|
46,500 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 24/10/2017 |
4.35
|
57,600 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 23/10/2017 |
4.53
|
79,000 | 4.35 | 4.53 | 4.35 | 0 | 0 | 0 |
| 20/10/2017 |
4.35
|
113,000 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 19/10/2017 |
4.35
|
42,300 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 18/10/2017 |
4.53
|
174,800 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 17/10/2017 |
4.62
|
221,000 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 16/10/2017 |
4.70
|
142,900 | 4.88 | 4.97 | 4.70 | 0 | 0 | 0 |
| 13/10/2017 |
4.88
|
609,900 | 4.53 | 5.06 | 4.70 | 0 | 0 | 0 |
| 12/10/2017 |
4.53
|
292,500 | 3.99 | 4.53 | 3.99 | 0 | 0 | 0 |
| 11/10/2017 |
3.99
|
34,000 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 10/10/2017 |
3.99
|
15,900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 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 |