| 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) |
-0.60 | -9.84% | 17,100 | 0 | 0 |
4.20
6.50
5.60
|
|
2 tháng
(2026-07-20) |
0.60 | 12.24% | 46,100 | 0 | 0 |
4.20
6.50
5.60
|
|
3 tháng
(2026-06-19) |
0.60 | 12.24% | 52,600 | 0 | 0 |
4.10
6.50
5.60
|
|
6 tháng
(2026-03-23) |
1.30 | 30.95% | 72,400 | -1,000 | -0.0 |
3.80
6.50
5.60
|
|
12 tháng
(2025-09-22) |
-0.10 | -1.79% | 246,500 | -1,100 | -0.0 |
3.80
6.50
5.60
|
|
24 tháng
(2024-09-27) |
0.40 | 7.84% | 1,607,737 | -33,400 | -0.2 |
3.50
7.90
5.60
|
|
36 tháng
(2023-10-03) |
0.50 | 10% | 3,298,049 | -33,000 | -0.2 |
3.20
7.90
5.60
|
|
60 tháng
(2021-10-13) |
1.10 | 25% | 23,288,900 | 7,802 | 0.2 |
3.20
12.30
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/04/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/04/2017 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/04/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/04/2017 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/03/2017 |
3.30
|
600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/03/2017 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/03/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/03/2017 |
3.30
|
700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/03/2017 |
3.30
|
13,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/03/2017 |
3.40
|
12,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/03/2017 |
3.30
|
5,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/03/2017 |
3.40
|
400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/03/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/03/2017 |
3.40
|
1,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/03/2017 |
3.40
|
8,500 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/03/2017 |
3.20
|
4,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/03/2017 |
3.20
|
12,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 14/03/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/03/2017 |
3.50
|
200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/03/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/03/2017 |
3.40
|
2,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/03/2017 |
3.50
|
150 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2017 |
3.40
|
8,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/03/2017 |
3.20
|
5,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 03/03/2017 |
3.20
|
41,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/03/2017 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/03/2017 |
3.10
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/02/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/02/2017 |
3.20
|
6,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/02/2017 |
3.30
|
3,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/02/2017 |
3.40
|
1,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/02/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/02/2017 |
3.40
|
13,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/02/2017 |
3.40
|
3,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2017 |
3.40
|
10,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/02/2017 |
3.20
|
9,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/02/2017 |
3.10
|
18,900 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 14/02/2017 |
3.20
|
5,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/02/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/02/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/02/2017 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/02/2017 |
3.20
|
2,010 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/02/2017 |
3.30
|
6,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/02/2017 |
3.60
|
2,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/02/2017 |
3.60
|
2,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/02/2017 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/01/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/01/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/01/2017 |
3.50
|
3,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 20/01/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/01/2017 |
3.40
|
67,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/01/2017 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/01/2017 |
3.40
|
5,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/01/2017 |
3.40
|
4,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/01/2017 |
3.50
|
2,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/01/2017 |
3.60
|
4,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/01/2017 |
3.30
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/01/2017 |
3.40
|
10 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/01/2017 |
3.40
|
5,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/12/2016 |
3.40
|
4,900 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 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 |