| 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) |
0.10 | 16.67% | 52,400 | 0 | 0 |
0.60
0.80
0.70
|
|
2 tháng
(2026-07-20) |
-0.10 | -12.50% | 59,600 | 0 | 0 |
0.60
0.80
0.70
|
|
3 tháng
(2026-06-19) |
-0.10 | -12.50% | 111,600 | 0 | 0 |
0.60
0.90
0.70
|
|
6 tháng
(2026-03-23) |
0 | 0% | 169,900 | 0 | 0 |
0.60
0.90
0.70
|
|
12 tháng
(2025-09-22) |
-0.20 | -22.22% | 375,800 | 0 | 0 |
0.60
0.90
0.70
|
|
24 tháng
(2024-09-27) |
-0.30 | -30% | 917,947 | 0 | 0 |
0.60
1.20
0.70
|
|
36 tháng
(2023-10-03) |
-0.40 | -36.36% | 2,150,136 | 0 | 0 |
0.60
1.50
0.70
|
|
60 tháng
(2021-10-13) |
-2.60 | -78.79% | 54,673,096 | -36,400 | -0.2 |
0.60
8.50
0.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2017 |
4.80
|
23,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/09/2017 |
4.70
|
6,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/09/2017 |
4.60
|
45,100 | 5 | 5 | 4.60 | 0 | 24,400 | -0.1 |
| 01/09/2017 |
5
|
23,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 31/08/2017 |
4.80
|
16,963 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 30/08/2017 |
5
|
20,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 29/08/2017 |
5
|
25,500 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
| 28/08/2017 |
4.70
|
10,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/08/2017 |
4.80
|
4,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/08/2017 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/08/2017 |
4.80
|
3,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/08/2017 |
4.80
|
16,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/08/2017 |
4.90
|
1,933 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/08/2017 |
4.90
|
40,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/08/2017 |
4.80
|
24,228 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/08/2017 |
4.80
|
37,754 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/08/2017 |
4.80
|
12,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/08/2017 |
4.90
|
29,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/08/2017 |
4.90
|
40,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/08/2017 |
5
|
26,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 09/08/2017 |
5
|
51,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/08/2017 |
5.10
|
20,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/08/2017 |
5.10
|
62,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/08/2017 |
5
|
52,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/08/2017 |
5
|
32,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/08/2017 |
5.10
|
33,805 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 01/08/2017 |
4.90
|
75,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 31/07/2017 |
5.20
|
47,300 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/07/2017 |
5.10
|
22,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/07/2017 |
5.10
|
51,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/07/2017 |
5.20
|
14,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/07/2017 |
5.20
|
37,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/07/2017 |
5.20
|
17,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/07/2017 |
5.20
|
29,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/07/2017 |
5.40
|
35,066 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/07/2017 |
5.20
|
33,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/07/2017 |
5.20
|
29,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/07/2017 |
5.20
|
74,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/07/2017 |
5.30
|
22,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/07/2017 |
5.50
|
25,485 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/07/2017 |
5.50
|
88,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/07/2017 |
5.40
|
42,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/07/2017 |
5.50
|
35,610 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/07/2017 |
5.70
|
210,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/07/2017 |
5.80
|
92,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/07/2017 |
5.70
|
50,800 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/07/2017 |
5.60
|
159,680 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/07/2017 |
5.50
|
46,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 30/06/2017 |
5.40
|
92,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/06/2017 |
5.50
|
132,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/06/2017 |
5.80
|
83,227 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/06/2017 |
5.80
|
153,005 | 6.30 | 6.80 | 5.80 | 300 | 0 | 0.0 |
| 26/06/2017 |
6.30
|
342,560 | 5.80 | 6.30 | 6.10 | 300 | 0 | 0.0 |
| 23/06/2017 |
5.80
|
267,700 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 22/06/2017 |
5.30
|
25,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/06/2017 |
5.30
|
59,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/06/2017 |
5.30
|
41,200 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/06/2017 |
5.20
|
60,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 16/06/2017 |
5
|
68,356 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/06/2017 |
5.30
|
42,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 14/06/2017 |
5.20
|
72,700 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/06/2017 |
5.40
|
58,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/06/2017 |
5.30
|
45,700 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/06/2017 |
5.30
|
194,000 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 08/06/2017 |
4.90
|
69,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 07/06/2017 |
4.70
|
8,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/06/2017 |
4.90
|
23,201 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2017 |
4.70
|
17,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 02/06/2017 |
4.70
|
38,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/06/2017 |
4.70
|
20,805 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/05/2017 |
4.80
|
14,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/05/2017 |
4.80
|
30,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/05/2017 |
4.90
|
17,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 26/05/2017 |
4.80
|
23,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/05/2017 |
4.90
|
11,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 24/05/2017 |
5
|
2,600 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 23/05/2017 |
4.80
|
23,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 22/05/2017 |
5
|
51,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/05/2017 |
5
|
34,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/05/2017 |
4.90
|
81,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/05/2017 |
5.10
|
13,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/05/2017 |
5
|
49,000 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/05/2017 |
5
|
34,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2017 |
5
|
19,640 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/05/2017 |
5
|
38,200 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 10/05/2017 |
5.30
|
86,865 | 5.10 | 5.50 | 5 | 0 | 15,000 | -0.1 |
| 09/05/2017 |
5.10
|
70,400 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 08/05/2017 |
4.70
|
29,400 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 05/05/2017 |
4.50
|
32,310 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/05/2017 |
4.70
|
14,550 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/05/2017 |
4.70
|
65,200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 28/04/2017 |
5
|
279,900 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 27/04/2017 |
5.40
|
9,260 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/04/2017 |
5.30
|
54,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2017 |
5.20
|
57,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/04/2017 |
5.60
|
29,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/04/2017 |
5.30
|
170,900 | 5.80 | 5.80 | 5.30 | 0 | 1,000 | -0.0 |
| 20/04/2017 |
5.80
|
76,800 | 6.10 | 6.10 | 5.80 | 0 | 1,000 | -0.0 |
| 19/04/2017 |
6.10
|
99,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 18/04/2017 |
6.40
|
22,860 | 6.40 | 6.40 | 6.30 | 0 | 1,000 | -0.0 |