| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-5.20 | -11.38% | 2,200 | 500 | 0 |
40.50
45.70
40.50
|
|
2 tháng
(2026-07-13) |
-8.10 | -16.67% | 5,000 | 500 | 0 |
40.50
48.60
40.50
|
|
3 tháng
(2026-06-15) |
-5.50 | -11.96% | 68,400 | 500 | 0 |
40.50
51.50
40.50
|
|
6 tháng
(2026-03-16) |
-3 | -6.90% | 488,900 | 2,600 | 0.2 |
40.50
53.40
40.50
|
|
12 tháng
(2025-09-16) |
-24.50 | -37.69% | 1,557,600 | -300 | -0.0 |
39
66.65
40.50
|
|
24 tháng
(2024-09-23) |
17.61 | 76.91% | 4,751,205 | 174,301 | 13.3 |
21.49
82.85
40.50
|
|
36 tháng
(2023-09-27) |
34.32 | 555.19% | 8,500,808 | 170,901 | 13.2 |
5.47
82.85
40.50
|
|
60 tháng
(2021-10-07) |
33.61 | 487.72% | 9,535,405 | 137,551 | 13.0 |
4.95
82.85
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2017 |
4.00
|
6,600 | 3.88 | 4.00 | 4.00 | 0 | 0 | 0 |
| 07/07/2017 |
3.88
|
2,100 | 3.56 | 3.88 | 3.81 | 0 | 0 | 0 |
| 06/07/2017 |
3.56
|
1,800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 05/07/2017 |
3.56
|
3,045 | 3.94 | 3.94 | 3.56 | 0 | 0 | 0 |
| 04/07/2017 |
3.94
|
1,750 | 3.75 | 4.00 | 3.94 | 0 | 0 | 0 |
| 03/07/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 30/06/2017 |
3.75
|
2,700 | 3.81 | 4.06 | 3.75 | 0 | 0 | 0 |
| 29/06/2017 |
3.81
|
1,400 | 3.69 | 4.00 | 3.81 | 0 | 0 | 0 |
| 28/06/2017 |
3.69
|
450 | 4.06 | 4.06 | 3.69 | 0 | 0 | 0 |