| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -6.25% | 4,900 | 0 | 0 |
4.10
4.80
4.20
|
|
2 tháng
(2026-01-19) |
-0.10 | -2.17% | 14,600 | 0 | 0 |
4.10
4.80
4.20
|
|
3 tháng
(2025-12-18) |
-0.20 | -4.26% | 26,700 | -200 | -0.0 |
4
5
4.20
|
|
6 tháng
(2025-09-19) |
-1.10 | -19.64% | 37,600 | -100 | -0.0 |
4
5.60
4.20
|
|
12 tháng
(2025-03-24) |
-0.60 | -11.76% | 757,100 | -32,600 | -0.2 |
4
7.90
4.20
|
|
24 tháng
(2024-03-28) |
0.80 | 21.62% | 2,158,178 | -32,800 | -0.2 |
3.20
7.90
4.20
|
|
36 tháng
(2023-04-03) |
-1.60 | -26.23% | 8,310,879 | -73,000 | -0.4 |
3.20
7.90
4.20
|
|
60 tháng
(2021-04-13) |
-1 | -18.18% | 25,134,606 | -12,498 | 0.1 |
3.20
12.30
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2016 |
3.20
|
5,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/12/2016 |
3.10
|
5,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/12/2016 |
3.20
|
4,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2016 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/12/2016 |
3.20
|
7,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 15/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2016 |
3.20
|
6,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/12/2016 |
3.20
|
14,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/12/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/12/2016 |
3.30
|
500 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/12/2016 |
3.20
|
34,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/12/2016 |
3.20
|
11,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2016 |
3.40
|
17,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/12/2016 |
3.20
|
7,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/12/2016 |
3.10
|
7,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/11/2016 |
3.20
|
10,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/11/2016 |
3.20
|
500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/11/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/11/2016 |
3.20
|
3,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/11/2016 |
3.20
|
7,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/11/2016 |
3.20
|
6,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/11/2016 |
3.10
|
14,600 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 21/11/2016 |
3.10
|
14,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/11/2016 |
3.10
|
4,000 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 17/11/2016 |
3.10
|
5,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/11/2016 |
3.10
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/11/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/11/2016 |
3.20
|
1,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/11/2016 |
3.20
|
2,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/11/2016 |
3.30
|
3,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 09/11/2016 |
3.20
|
14,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/11/2016 |
3.30
|
113,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/11/2016 |
3.20
|
50,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/11/2016 |
3.20
|
10,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/11/2016 |
3.10
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/11/2016 |
3.20
|
12,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/11/2016 |
3.20
|
6,700 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/10/2016 |
3
|
100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 28/10/2016 |
3.20
|
6,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/10/2016 |
3.50
|
4,300 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
| 26/10/2016 |
3.40
|
200 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 25/10/2016 |
3.10
|
28,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 24/10/2016 |
2.90
|
1,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/10/2016 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/10/2016 |
3.10
|
7,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/10/2016 |
3.10
|
6,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 18/10/2016 |
3.40
|
1,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/10/2016 |
3.30
|
11,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 14/10/2016 |
3.40
|
1,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/10/2016 |
3.30
|
12,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 11/10/2016 |
3.20
|
6,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/10/2016 |
3.10
|
20,110 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2016 |
3.20
|
3,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/10/2016 |
3.20
|
15,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/10/2016 |
3.10
|
18,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/10/2016 |
3.10
|
21,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2016 |
3.10
|
17,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/09/2016 |
3
|
9,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/09/2016 |
3
|
10,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/09/2016 |
3.10
|
12,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/09/2016 |
3
|
31,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/09/2016 |
2.90
|
12,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/09/2016 |
3.10
|
9,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/09/2016 |
3.10
|
6,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/09/2016 |
3.10
|
4,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 20/09/2016 |
3
|
4,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/09/2016 |
2.90
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/09/2016 |
3
|
27,710 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 15/09/2016 |
2.90
|
28,800 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
| 14/09/2016 |
2.70
|
24,400 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 13/09/2016 |
2.80
|
17,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 12/09/2016 |
2.90
|
1,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 09/09/2016 |
3.10
|
1,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 08/09/2016 |
2.90
|
14,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/09/2016 |
3
|
2,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/09/2016 |
3
|
11,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/09/2016 |
3
|
6,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/09/2016 |
3.10
|
12,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/08/2016 |
3.10
|
18,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 30/08/2016 |
3
|
22,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/08/2016 |
3.10
|
45,910 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/08/2016 |
3.30
|
12,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/08/2016 |
3.30
|
21,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/08/2016 |
3.30
|
2,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/08/2016 |
3.20
|
10,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/08/2016 |
3.20
|
8,400 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2016 |
3
|
31,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/08/2016 |
3
|
12,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/08/2016 |
3.10
|
2,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/08/2016 |
3
|
28,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/08/2016 |
3.10
|
2,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/08/2016 |
3.10
|
29,100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/08/2016 |
3
|
137,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/08/2016 |
3
|
1,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/08/2016 |
3.10
|
8,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |