| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -13.04% | 5,300 | 0 | 0 |
2
2.90
2
|
|
2 tháng
(2026-07-20) |
-0.60 | -23.08% | 6,800 | 0 | 0 |
2
2.90
2
|
|
3 tháng
(2026-06-19) |
-0.90 | -31.03% | 30,500 | 0 | 0 |
2
2.90
2
|
|
6 tháng
(2026-03-23) |
-0.90 | -31.03% | 47,300 | 0 | 0 |
2
2.90
2
|
|
12 tháng
(2025-09-22) |
-0.90 | -31.03% | 89,500 | 0 | 0 |
2
3.30
2
|
|
24 tháng
(2024-09-27) |
-1.60 | -44.44% | 183,005 | 0 | 0 |
2
3.60
2
|
|
36 tháng
(2023-10-03) |
-2 | -50% | 396,270 | 0 | 0 |
2
4.50
2
|
|
60 tháng
(2021-10-13) |
-3.20 | -61.54% | 6,840,004 | -59,500 | -0.5 |
2
12.40
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2018 |
4
|
8,240 | 4.30 | 4.50 | 4 | 0 | 40 | -0.0 |
| 25/01/2018 |
4.30
|
21,108 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
| 24/01/2018 |
4.40
|
21,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 23/01/2018 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2018 |
4
|
14,100 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
| 19/01/2018 |
3.70
|
20,500 | 3.80 | 3.80 | 3.70 | 0 | 2,600 | -0.0 |
| 18/01/2018 |
3.80
|
6,141 | 3.70 | 3.80 | 3.70 | 0 | 2,000 | -0.0 |
| 17/01/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/01/2018 |
3.70
|
1,700 | 3.80 | 3.80 | 3.50 | 0 | 1,500 | -0.0 |
| 15/01/2018 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 200 | 0 | 0.0 |
| 12/01/2018 |
3.80
|
400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/01/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/01/2018 |
3.70
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/01/2018 |
3.80
|
100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/01/2018 |
3.90
|
600 | 3.80 | 4 | 3.60 | 400 | 0 | 0.0 |
| 03/01/2018 |
3.80
|
10,300 | 3.60 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 02/01/2018 |
3.60
|
9,100 | 3.70 | 3.90 | 3.60 | 600 | 0 | 0.0 |
| 29/12/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/12/2017 |
3.70
|
20,900 | 3.70 | 3.80 | 3.40 | 2,100 | 0 | 0.0 |
| 27/12/2017 |
3.70
|
13,900 | 3.70 | 3.90 | 3.70 | 3,300 | 0 | 0.0 |
| 26/12/2017 |
3.70
|
10,100 | 3.70 | 3.80 | 3.60 | 2,600 | 0 | 0.0 |
| 25/12/2017 |
3.70
|
21,400 | 3.60 | 3.70 | 3.50 | 5,400 | 0 | 0.0 |
| 22/12/2017 |
3.60
|
14,700 | 3.50 | 3.60 | 3.50 | 200 | 0 | 0.0 |
| 21/12/2017 |
3.50
|
11,800 | 3.50 | 3.50 | 3.50 | 1,100 | 0 | 0.0 |
| 20/12/2017 |
3.50
|
30,300 | 3.50 | 3.50 | 3.40 | 30,300 | 0 | 0.1 |
| 19/12/2017 |
3.50
|
26,700 | 3.50 | 3.50 | 3.50 | 4,000 | 0 | 0.0 |
| 18/12/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/12/2017 |
3.50
|
20,200 | 3.50 | 3.50 | 3.20 | 20,200 | 0 | 0.1 |
| 14/12/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/12/2017 |
3.50
|
320 | 3.20 | 3.50 | 3 | 120 | 100 | 0.0 |
| 12/12/2017 |
3.20
|
500 | 3.50 | 3.50 | 3.20 | 200 | 400 | -0.0 |
| 11/12/2017 |
3.50
|
1,200 | 3.60 | 3.60 | 3.30 | 1,100 | 100 | 0.0 |
| 08/12/2017 |
3.60
|
300 | 3.70 | 3.70 | 3.40 | 200 | 0 | 0.0 |
| 07/12/2017 |
3.70
|
9,700 | 3.40 | 3.70 | 3.10 | 5,800 | 500 | 0.0 |
| 06/12/2017 |
3.40
|
200 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
| 05/12/2017 |
3.50
|
9,200 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
| 04/12/2017 |
3.50
|
600 | 3.20 | 3.50 | 3.20 | 500 | 0 | 0.0 |
| 01/12/2017 |
3.20
|
27,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/11/2017 |
3.40
|
11,100 | 3.40 | 3.40 | 3.20 | 8,000 | 0 | 0.0 |
| 29/11/2017 |
3.40
|
200 | 3.50 | 3.50 | 3.20 | 100 | 100 | 0 |
| 28/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/11/2017 |
3.50
|
400 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/11/2017 |
3.40
|
1,100 | 3.30 | 3.40 | 3 | 1,000 | 0 | 0.0 |
| 23/11/2017 |
3.30
|
1,500 | 3.10 | 3.30 | 3 | 1,200 | 200 | 0.0 |
| 22/11/2017 |
3.10
|
600 | 3.40 | 3.40 | 3.10 | 400 | 0 | 0.0 |
| 21/11/2017 |
3.40
|
3,834 | 3.50 | 3.50 | 3.20 | 3,700 | 0 | 0.0 |
| 20/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/11/2017 |
3.50
|
10,550 | 3.50 | 3.50 | 3.20 | 9,400 | 0 | 0.0 |
| 16/11/2017 |
3.50
|
9,110 | 3.20 | 3.50 | 3.30 | 1,800 | 0 | 0.0 |
| 15/11/2017 |
3.20
|
12,700 | 3.20 | 3.30 | 3.20 | 12,700 | 0 | 0.0 |
| 14/11/2017 |
3.20
|
5,500 | 3.10 | 3.20 | 3.10 | 5,400 | 0 | 0.0 |
| 13/11/2017 |
3.10
|
17,000 | 3.20 | 3.30 | 3.10 | 17,000 | 0 | 0.1 |
| 10/11/2017 |
3.20
|
7,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/11/2017 |
3.20
|
200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/11/2017 |
3.10
|
6,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/11/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/11/2017 |
3.20
|
400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/11/2017 |
3.20
|
10,948 | 3.20 | 3.20 | 3.10 | 0 | 2,148 | -0.0 |
| 02/11/2017 |
3.20
|
20,300 | 3.20 | 3.20 | 3.10 | 0 | 8,200 | -0.0 |
| 01/11/2017 |
3.20
|
53,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/10/2017 |
3.20
|
8,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/10/2017 |
3
|
6,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/10/2017 |
3.20
|
27,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2017 |
3.20
|
300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 25/10/2017 |
3.30
|
11,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/10/2017 |
3.30
|
9,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3.20
|
10,228 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 20/10/2017 |
3.50
|
59,200 | 3.70 | 3.70 | 3.50 | 0 | 600 | -0.0 |
| 19/10/2017 |
3.70
|
13,433 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/10/2017 |
3.60
|
14,650 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/10/2017 |
3.30
|
23,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 16/10/2017 |
3
|
14,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/10/2017 |
3
|
1,400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/10/2017 |
3
|
19,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/10/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/10/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/10/2017 |
3.10
|
4,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/10/2017 |
3.10
|
1,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/10/2017 |
3
|
5,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/10/2017 |
3.10
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2017 |
3.10
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 02/10/2017 |
3.10
|
1,307 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/09/2017 |
3
|
7,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 28/09/2017 |
3.10
|
300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/09/2017 |
3.10
|
78,593 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/09/2017 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/09/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2017 |
3.10
|
20,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 19/09/2017 |
3.20
|
400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/09/2017 |
3
|
2,800 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 15/09/2017 |
2.80
|
72,500 | 3.10 | 3.20 | 2.80 | 0 | 26,100 | -0.1 |
| 14/09/2017 |
3.10
|
13,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.20
|
3,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
3,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.20
|
3,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |