| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9.80
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9.80
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9.80
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9.80
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9.80
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9.80
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9.80
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/10/2018 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 100 | 0 | 0.0 |
| 18/10/2018 |
2.92
|
1,222 | 2.92 | 2.92 | 2.92 | 1,200 | 0 | 0.0 |
| 17/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 16/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 15/10/2018 |
3.18
|
208 | 2.98 | 3.18 | 2.98 | 0 | 0 | 0 |
| 12/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 11/10/2018 |
3.18
|
1,300 | 2.92 | 3.18 | 2.92 | 1,200 | 200 | 0.0 |
| 10/10/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 09/10/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 08/10/2018 |
3.05
|
300 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 05/10/2018 |
3.24
|
9,200 | 2.98 | 3.24 | 2.98 | 100 | 0 | 0.0 |
| 04/10/2018 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 03/10/2018 |
3.24
|
8,599 | 3.24 | 3.24 | 2.98 | 7,400 | 7,300 | 0.0 |
| 02/10/2018 |
3.24
|
200 | 3.24 | 3.24 | 3.24 | 200 | 0 | 0.0 |
| 01/10/2018 |
3.11
|
7,000 | 3.05 | 3.11 | 2.92 | 3,400 | 0 | 0.0 |
| 28/09/2018 |
3.18
|
200 | 2.98 | 3.18 | 2.98 | 100 | 100 | 0 |
| 27/09/2018 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 100 | 0 | 0.0 |
| 26/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 25/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/09/2018 |
3.11
|
800 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 21/09/2018 |
3.11
|
20 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 20/09/2018 |
3.11
|
3,800 | 3.11 | 3.11 | 3.11 | 0 | 2,000 | 0.0 |
| 19/09/2018 |
3.11
|
1,200 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 18/09/2018 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 17/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 14/09/2018 |
3.11
|
8,100 | 3.05 | 3.11 | 3.05 | 0 | 8,000 | 0.0 |
| 13/09/2018 |
3.11
|
88 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 12/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 11/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 10/09/2018 |
3.11
|
967 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 07/09/2018 |
3.18
|
2,500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/09/2018 |
3.18
|
51 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 05/09/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 04/09/2018 |
3.18
|
15,100 | 3.18 | 3.24 | 3.18 | 6,000 | 0 | 0.0 |
| 31/08/2018 |
3.18
|
1,559 | 3.11 | 3.18 | 3.11 | 100 | 0 | 0.0 |
| 30/08/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/08/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/08/2018 |
3.11
|
10,800 | 2.98 | 3.11 | 2.92 | 5,100 | 0 | 0.0 |
| 27/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 24/08/2018 |
3.18
|
127 | 3.18 | 3.18 | 3.18 | 100 | 0 | 0.0 |
| 23/08/2018 |
3.05
|
1,100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 22/08/2018 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 21/08/2018 |
3.18
|
400 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
| 20/08/2018 |
3.05
|
4,000 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
| 17/08/2018 |
3.11
|
5,284 | 3.18 | 3.18 | 2.92 | 100 | 5,084 | 0.0 |
| 16/08/2018 |
3.18
|
4,000 | 3.18 | 3.18 | 3.18 | 100 | 2,000 | 0.0 |
| 15/08/2018 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 14/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/08/2018 |
3.18
|
9 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 10/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 09/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 08/08/2018 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 07/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 03/08/2018 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 02/08/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 01/08/2018 |
3.18
|
200 | 3.37 | 3.37 | 3.18 | 100 | 0 | 0.0 |
| 31/07/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/07/2018 |
3.11
|
2,500 | 3.11 | 3.11 | 3.11 | 0 | 2,500 | 0.0 |
| 27/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 26/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/07/2018 |
3.24
|
2,225 | 3.24 | 3.24 | 3.18 | 1,200 | 2,000 | 0.0 |
| 18/07/2018 |
3.30
|
1,206 | 3.11 | 3.30 | 3.11 | 100 | 1,100 | 0.0 |
| 17/07/2018 |
3.18
|
2,200 | 3.11 | 3.18 | 3.11 | 100 | 100 | 0 |
| 16/07/2018 |
3.18
|
2,600 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/07/2018 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 12/07/2018 |
3.18
|
30 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 11/07/2018 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 10/07/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/07/2018 |
3.30
|
6,400 | 3.18 | 3.30 | 3.18 | 100 | 6,400 | 0.0 |
| 06/07/2018 |
3.30
|
14,200 | 3.24 | 3.37 | 3.18 | 1,000 | 100 | 0.0 |
| 05/07/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 04/07/2018 |
3.18
|
504 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 03/07/2018 |
3.18
|
1,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 02/07/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/06/2018 |
3.30
|
300 | 3.18 | 3.30 | 3.18 | 100 | 100 | 0 |
| 28/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/06/2018 |
3.30
|
5,119 | 3.18 | 3.30 | 3.18 | 100 | 100 | 0 |
| 25/06/2018 |
3.30
|
136 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/06/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/06/2018 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 18/06/2018 |
3.18
|
4,000 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 15/06/2018 |
3.30
|
3,400 | 3.18 | 3.30 | 3.18 | 100 | 3,400 | 0.0 |
| 14/06/2018 |
3.30
|
6,600 | 3.18 | 3.30 | 3.18 | 100 | 0 | 0.0 |
| 13/06/2018 |
3.30
|
20 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/06/2018 |
3.30
|
1,300 | 3.24 | 3.30 | 3.24 | 100 | 1,300 | 0.0 |
| 11/06/2018 |
3.30
|
2,400 | 3.24 | 3.30 | 3.24 | 100 | 100 | 0 |
| 08/06/2018 |
3.30
|
9,200 | 3.18 | 3.30 | 3.18 | 100 | 8,400 | 0.0 |
| 07/06/2018 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 500 | 500 | 0 |
| 06/06/2018 |
3.24
|
29,100 | 3.24 | 3.24 | 3.24 | 0 | 1,200 | 0.0 |
| 05/06/2018 |
3.30
|
11,800 | 3.18 | 3.30 | 3.18 | 0 | 3,200 | 0.0 |
| 04/06/2018 |
3.30
|
9,200 | 3.11 | 3.30 | 3.11 | 100 | 2,700 | 0.0 |
| 01/06/2018 |
3.11
|
400 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |