| 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) |
0.60 | 3.41% | 753,000 | 0 | 0 |
17
19
17.90
|
|
2 tháng
(2026-07-13) |
1 | 5.81% | 1,061,000 | 0 | 0 |
16.50
19
17.90
|
|
3 tháng
(2026-06-15) |
0.87 | 5.02% | 1,407,200 | 0 | 0 |
16.50
19
17.90
|
|
6 tháng
(2026-03-16) |
-2.29 | -11.17% | 4,925,700 | -10,000 | 0 |
16.47
20.68
17.90
|
|
12 tháng
(2025-09-16) |
5.85 | 47.36% | 19,251,300 | -10,000 | 0 |
11.87
23.17
17.90
|
|
24 tháng
(2024-09-23) |
8.77 | 92.93% | 27,329,808 | -11,800 | -0.0 |
8.07
23.17
17.90
|
|
36 tháng
(2023-09-27) |
7.32 | 67.30% | 32,300,472 | -11,600 | -0.0 |
8.07
23.17
17.90
|
|
60 tháng
(2021-10-07) |
-0.33 | -1.77% | 58,053,295 | -47,700 | -0.5 |
6.80
26.09
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/11/2017 |
3.99
|
41,200 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 09/11/2017 |
4.16
|
1,100 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 |
| 08/11/2017 |
3.99
|
131,100 | 4.42 | 4.50 | 3.99 | 0 | 0 | 0 |
| 07/11/2017 |
4.42
|
28,000 | 3.99 | 4.42 | 3.99 | 0 | 0 | 0 |
| 06/11/2017 |
3.99
|
53,900 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 03/11/2017 |
3.99
|
59,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 02/11/2017 |
3.99
|
84,300 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 01/11/2017 |
3.99
|
70,100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 31/10/2017 |
4.08
|
55,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 30/10/2017 |
4.08
|
75,200 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 27/10/2017 |
4.16
|
66,800 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 26/10/2017 |
4.08
|
71,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 25/10/2017 |
4.16
|
46,500 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 24/10/2017 |
4.16
|
57,600 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 23/10/2017 |
4.33
|
79,000 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
| 20/10/2017 |
4.16
|
113,000 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 19/10/2017 |
4.16
|
42,300 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 18/10/2017 |
4.33
|
174,800 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 17/10/2017 |
4.42
|
221,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
| 16/10/2017 |
4.50
|
142,900 | 4.67 | 4.76 | 4.50 | 0 | 0 | 0 |
| 13/10/2017 |
4.67
|
609,900 | 4.33 | 4.84 | 4.50 | 0 | 0 | 0 |
| 12/10/2017 |
4.33
|
292,500 | 3.82 | 4.33 | 3.82 | 0 | 0 | 0 |
| 11/10/2017 |
3.82
|
34,000 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 10/10/2017 |
3.82
|
15,900 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 09/10/2017 |
3.82
|
57,600 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 06/10/2017 |
3.91
|
7,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 05/10/2017 |
3.91
|
40,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 04/10/2017 |
3.91
|
22,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 03/10/2017 |
3.91
|
19,600 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 02/10/2017 |
3.99
|
7,300 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 29/09/2017 |
4.08
|
18,800 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 28/09/2017 |
4.08
|
31,800 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 27/09/2017 |
4.08
|
30,300 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 26/09/2017 |
4.16
|
38,900 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 25/09/2017 |
4.08
|
14,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 22/09/2017 |
4.16
|
46,000 | 3.99 | 4.16 | 4.08 | 0 | 0 | 0 |
| 21/09/2017 |
3.99
|
32,700 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/09/2017 |
3.99
|
2,510 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/09/2017 |
3.99
|
49,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/09/2017 |
3.99
|
34,600 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 15/09/2017 |
3.99
|
41,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/09/2017 |
3.99
|
32,500 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 13/09/2017 |
3.99
|
35,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 12/09/2017 |
3.99
|
14,200 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 11/09/2017 |
3.99
|
47,400 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 08/09/2017 |
4.08
|
73,230 | 3.91 | 4.33 | 3.99 | 0 | 0 | 0 |
| 07/09/2017 |
3.91
|
53,500 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 06/09/2017 |
3.99
|
40,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 05/09/2017 |
4.08
|
13,600 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 01/09/2017 |
4.08
|
14,800 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 31/08/2017 |
4.08
|
48,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 30/08/2017 |
4.16
|
51,300 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 29/08/2017 |
4.16
|
14,500 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 28/08/2017 |
4.33
|
55,100 | 4.42 | 4.42 | 4.16 | 0 | 0 | 0 |
| 25/08/2017 |
4.42
|
6,000 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
| 24/08/2017 |
4.50
|
46,500 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
| 23/08/2017 |
4.59
|
11,500 | 4.50 | 4.59 | 4.42 | 0 | 0 | 0 |
| 22/08/2017 |
4.50
|
12,200 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
| 21/08/2017 |
4.33
|
25,400 | 4.59 | 4.59 | 4.33 | 0 | 0 | 0 |
| 18/08/2017 |
4.59
|
38,300 | 4.50 | 4.59 | 4.42 | 0 | 0 | 0 |
| 17/08/2017 |
4.50
|
3,800 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
| 16/08/2017 |
4.59
|
114,200 | 4.50 | 4.59 | 4.42 | 0 | 0 | 0 |
| 15/08/2017 |
4.50
|
31,800 | 4.67 | 4.67 | 4.25 | 0 | 0 | 0 |
| 14/08/2017 |
4.67
|
23,200 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 |
| 11/08/2017 |
4.50
|
172,800 | 4.76 | 4.76 | 4.33 | 0 | 0 | 0 |
| 10/08/2017 |
4.76
|
154,100 | 4.76 | 5.01 | 4.67 | 0 | 0 | 0 |
| 09/08/2017 |
4.76
|
132,600 | 4.93 | 5.10 | 4.67 | 0 | 0 | 0 |
| 08/08/2017 |
4.93
|
101,900 | 4.67 | 5.35 | 4.59 | 0 | 0 | 0 |
| 07/08/2017 |
4.67
|
34,100 | 4.50 | 4.67 | 4.59 | 0 | 0 | 0 |
| 04/08/2017 |
4.50
|
84,800 | 4.67 | 4.76 | 4.50 | 0 | 0 | 0 |
| 03/08/2017 |
4.67
|
108,900 | 4.67 | 4.76 | 4.59 | 0 | 0 | 0 |
| 02/08/2017 |
4.67
|
199,400 | 4.84 | 5.10 | 4.59 | 0 | 0 | 0 |
| 01/08/2017 |
4.84
|
36,400 | 4.67 | 5.18 | 4.67 | 0 | 0 | 0 |
| 31/07/2017 |
4.67
|
110,800 | 4.67 | 4.84 | 4.25 | 0 | 0 | 0 |
| 28/07/2017 |
4.67
|
129,200 | 5.10 | 5.10 | 4.59 | 0 | 0 | 0 |
| 27/07/2017 |
5.10
|
141,700 | 5.52 | 5.52 | 4.50 | 0 | 0 | 0 |
| 26/07/2017 |
5.52
|
158,900 | 5.69 | 6.29 | 5.01 | 0 | 0 | 0 |
| 25/07/2017 |
5.69
|
251,400 | 5.52 | 6.29 | 5.18 | 0 | 0 | 0 |
| 24/07/2017 |
5.52
|
560,630 | 4.84 | 5.52 | 5.27 | 0 | 0 | 0 |
| 21/07/2017 |
4.84
|
198,900 | 4.33 | 4.84 | 4.42 | 0 | 0 | 0 |
| 20/07/2017 |
4.33
|
36,200 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
| 19/07/2017 |
4.33
|
62,400 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
| 18/07/2017 |
4.33
|
6,200 | 4.08 | 4.33 | 4.16 | 0 | 0 | 0 |
| 17/07/2017 |
4.08
|
25,800 | 4.42 | 4.42 | 4.08 | 0 | 0 | 0 |
| 14/07/2017 |
4.42
|
49,100 | 4.50 | 4.50 | 3.99 | 0 | 0 | 0 |
| 13/07/2017 |
4.50
|
21,000 | 4.42 | 4.50 | 4.25 | 0 | 0 | 0 |
| 12/07/2017 |
4.42
|
82,400 | 4.25 | 4.50 | 4.33 | 0 | 0 | 0 |
| 11/07/2017 |
4.25
|
107,200 | 3.82 | 4.42 | 3.99 | 0 | 0 | 0 |
| 10/07/2017 |
3.82
|
10,500 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
| 07/07/2017 |
3.82
|
11,200 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 06/07/2017 |
3.82
|
1,500 | 3.91 | 4.08 | 3.82 | 0 | 0 | 0 |
| 05/07/2017 |
3.91
|
3,800 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
| 04/07/2017 |
3.91
|
12,500 | 4.08 | 4.08 | 3.57 | 0 | 0 | 0 |
| 03/07/2017 |
4.08
|
600 | 3.99 | 4.25 | 4.08 | 0 | 0 | 0 |
| 30/06/2017 |
3.99
|
5,800 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
| 29/06/2017 |
3.91
|
13,200 | 3.91 | 3.99 | 3.74 | 0 | 0 | 0 |
| 28/06/2017 |
3.91
|
2,200 | 3.82 | 4.25 | 3.74 | 0 | 0 | 0 |
| 27/06/2017 |
3.82
|
53,700 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 26/06/2017 |
3.82
|
39,300 | 3.82 | 3.91 | 3.40 | 0 | 0 | 0 |
| 23/06/2017 |
3.82
|
5,900 | 4.08 | 4.08 | 3.74 | 0 | 0 | 0 |