| 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) |
| 07/09/2017 |
3.20
|
21,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/09/2017 |
3.30
|
54,500 | 3.10 | 3.30 | 3 | 200 | 0 | 0.0 |
| 05/09/2017 |
3.10
|
20,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/09/2017 |
3.30
|
5,640 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/08/2017 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0.0 |
| 29/08/2017 |
3.40
|
3,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/08/2017 |
3.40
|
200 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/08/2017 |
3.20
|
10,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/08/2017 |
3.50
|
18,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 23/08/2017 |
3.50
|
2,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/08/2017 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2017 |
3.50
|
3,000 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
| 18/08/2017 |
3.50
|
10,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
174,400 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
| 16/08/2017 |
3.50
|
104,600 | 3.60 | 3.60 | 3.30 | 100 | 1,000 | -0.0 |
| 15/08/2017 |
3.60
|
29,824 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/08/2017 |
3.40
|
307,707 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/08/2017 |
3.70
|
8,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/08/2017 |
3.60
|
4,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/08/2017 |
3.60
|
26,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2017 |
3.50
|
13,700 | 3.60 | 3.60 | 3.40 | 300 | 0 | 0.0 |
| 07/08/2017 |
3.60
|
21,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/08/2017 |
3.60
|
11,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/08/2017 |
3.50
|
4,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/08/2017 |
3.40
|
16,044 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2017 |
3.40
|
61,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/07/2017 |
3.50
|
15,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/07/2017 |
3.40
|
34,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/07/2017 |
3.50
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/07/2017 |
3.50
|
4,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/07/2017 |
3.50
|
12,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/07/2017 |
3.50
|
23,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/07/2017 |
3.50
|
11,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/07/2017 |
3.50
|
10,250 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/07/2017 |
3.50
|
10,016 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/07/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/07/2017 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/07/2017 |
3.60
|
39,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/07/2017 |
3.60
|
16,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/07/2017 |
3.60
|
8,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/07/2017 |
3.60
|
3,630 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/07/2017 |
3.60
|
10,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/07/2017 |
3.60
|
16,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/07/2017 |
3.70
|
16,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/07/2017 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/07/2017 |
3.70
|
6,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/07/2017 |
3.70
|
32,400 | 3.60 | 3.70 | 3.50 | 800 | 0 | 0.0 |
| 30/06/2017 |
3.60
|
6,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/06/2017 |
3.60
|
5,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/06/2017 |
3.60
|
700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 27/06/2017 |
3.70
|
300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/06/2017 |
3.70
|
1,346 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/06/2017 |
3.70
|
5,200 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/06/2017 |
3.50
|
200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/06/2017 |
3.70
|
10,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/06/2017 |
3.70
|
2,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/06/2017 |
3.70
|
3,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/06/2017 |
3.60
|
11,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/06/2017 |
3.70
|
3,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/06/2017 |
3.70
|
85,000 | 3.70 | 3.80 | 3.70 | 600 | 0 | 0.0 |
| 12/06/2017 |
3.70
|
31,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/06/2017 |
3.60
|
1,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/06/2017 |
3.60
|
1,746 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/06/2017 |
3.70
|
5,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/06/2017 |
3.70
|
800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/06/2017 |
3.80
|
8,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/06/2017 |
3.80
|
20,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/06/2017 |
3.60
|
13,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 31/05/2017 |
3.70
|
3,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/05/2017 |
3.60
|
5,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/05/2017 |
3.70
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/05/2017 |
3.70
|
23,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/05/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/05/2017 |
3.80
|
4,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/05/2017 |
3.70
|
23,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/05/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/05/2017 |
3.70
|
11,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/05/2017 |
3.80
|
14,600 | 3.80 | 3.80 | 3.60 | 3,000 | 0 | 0.0 |
| 17/05/2017 |
3.80
|
10,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/05/2017 |
3.80
|
19,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2017 |
3.60
|
5,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 12/05/2017 |
3.80
|
13,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/05/2017 |
3.90
|
22,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/05/2017 |
3.80
|
20,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/05/2017 |
3.70
|
2,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/05/2017 |
3.90
|
4,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/05/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/05/2017 |
3.90
|
26,800 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/05/2017 |
3.60
|
4,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/04/2017 |
3.70
|
1,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/04/2017 |
3.70
|
1,408 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/04/2017 |
3.80
|
15,200 | 3.90 | 3.90 | 3.60 | 2,100 | 0 | 0.0 |
| 25/04/2017 |
3.90
|
3,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/04/2017 |
3.70
|
18,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 21/04/2017 |
4
|
59,600 | 4 | 4 | 3.70 | 11,000 | 0 | 0.0 |
| 20/04/2017 |
4
|
15,500 | 4.20 | 4.20 | 3.90 | 100 | 0 | 0.0 |
| 19/04/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/04/2017 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |