| 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) |
| 17/11/2016 |
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 |
| 08/08/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/08/2016 |
3.10
|
6,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/08/2016 |
3.10
|
3,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 03/08/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/08/2016 |
3.20
|
5,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/08/2016 |
3.30
|
37,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/07/2016 |
3.30
|
25,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/07/2016 |
3.30
|
13,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/07/2016 |
3.10
|
6,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/07/2016 |
3.10
|
10,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/07/2016 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/07/2016 |
3.10
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/07/2016 |
3.10
|
8,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 20/07/2016 |
3.20
|
600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/07/2016 |
3.10
|
4,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 18/07/2016 |
3.20
|
2,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/07/2016 |
3.10
|
3,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/07/2016 |
3.10
|
13,700 | 3.20 | 3.20 | 3.10 | 0 | 1,000 | -0.0 |
| 13/07/2016 |
3.20
|
16,100 | 3.10 | 3.40 | 3.10 | 0 | 2,000 | -0.0 |
| 12/07/2016 |
3.10
|
6,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/07/2016 |
3.10
|
5,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/07/2016 |
3.30
|
6,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/07/2016 |
3.40
|
13,900 | 3.40 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
| 06/07/2016 |
3.40
|
28,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/07/2016 |
3.30
|
29,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/07/2016 |
3.40
|
30,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 01/07/2016 |
3.70
|
27,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/06/2016 |
3.60
|
10,800 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |