| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -3.39% | 509,700 | 0 | 0 |
5
8.10
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -8.06% | 1,383,100 | 0 | 0 |
5
8.10
5.70
|
|
3 tháng
(2026-06-22) |
-2 | -25.97% | 2,778,400 | 0 | 0 |
5
8.10
5.70
|
|
6 tháng
(2026-03-23) |
-0.69 | -10.83% | 7,351,600 | 0 | 0 |
4.82
8.20
5.70
|
|
12 tháng
(2025-09-23) |
-2.08 | -26.76% | 13,170,400 | 0 | 0 |
4.82
8.20
5.70
|
|
24 tháng
(2024-09-30) |
-5.23 | -47.86% | 42,545,797 | 0 | 0 |
4.82
15.38
5.70
|
|
36 tháng
(2023-10-04) |
-20.89 | -78.56% | 122,298,856 | -500 | 0.0 |
4.82
27.79
5.70
|
|
60 tháng
(2021-10-14) |
1.35 | 30.90% | 197,804,876 | -172,300 | -1.9 |
4.26
34.74
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 27/06/2018 |
2.92
|
900 | 2.92 | 2.92 | 2.92 | 100 | 0 | 0.0 |
| 26/06/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 25/06/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 22/06/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 21/06/2018 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 20/06/2018 |
2.92
|
120 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
| 19/06/2018 |
2.84
|
4,700 | 3.00 | 3.00 | 2.84 | 0 | 0 | 0 |
| 18/06/2018 |
3.00
|
2,200 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
| 15/06/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 14/06/2018 |
3.09
|
500 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 13/06/2018 |
3.09
|
1,000 | 3.00 | 3.09 | 3.09 | 0 | 0 | 0 |
| 12/06/2018 |
3.00
|
1,800 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
| 11/06/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 08/06/2018 |
3.09
|
1,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 07/06/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 06/06/2018 |
3.09
|
200 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 05/06/2018 |
3.09
|
3,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 04/06/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 01/06/2018 |
3.09
|
2,100 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 31/05/2018 |
3.17
|
900 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 30/05/2018 |
3.17
|
1,000 | 3.17 | 3.17 | 2.92 | 0 | 0 | 0 |
| 29/05/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/05/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 25/05/2018 |
3.17
|
200 | 3.17 | 3.17 | 2.92 | 0 | 0 | 0 |
| 24/05/2018 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 23/05/2018 |
3.17
|
2,112 | 3.09 | 3.17 | 2.92 | 0 | 0 | 0 |
| 22/05/2018 |
3.09
|
300 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
| 21/05/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 18/05/2018 |
3.09
|
5,000 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 17/05/2018 |
3.17
|
5,200 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 |
| 16/05/2018 |
3.17
|
5,400 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 15/05/2018 |
3.25
|
17,400 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 14/05/2018 |
3.25
|
3,100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 11/05/2018 |
3.25
|
2,602 | 3.34 | 3.34 | 3.00 | 0 | 0 | 0 |
| 10/05/2018 |
3.34
|
2,000 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
| 09/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 08/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 07/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 04/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 03/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 02/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 27/04/2018 |
3.34
|
500 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
| 26/04/2018 |
3.34
|
2,750 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 24/04/2018 |
3.34
|
400 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 23/04/2018 |
3.25
|
4,100 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 20/04/2018 |
3.34
|
1,200 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 19/04/2018 |
3.34
|
1,200 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 |
| 18/04/2018 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 17/04/2018 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 16/04/2018 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 13/04/2018 |
3.42
|
3,450 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 |
| 12/04/2018 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 11/04/2018 |
3.42
|
116,000 | 3.34 | 3.42 | 3.17 | 0 | 0 | 0 |
| 10/04/2018 |
3.34
|
36,300 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 09/04/2018 |
3.34
|
3,500 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
| 06/04/2018 |
3.34
|
4,300 | 3.42 | 3.42 | 3.25 | 2,000 | 0 | 0.0 |
| 05/04/2018 |
3.42
|
16,600 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
| 04/04/2018 |
3.59
|
8,900 | 3.42 | 3.59 | 3.42 | 0 | 0 | 0 |
| 03/04/2018 |
3.42
|
45,025 | 3.34 | 3.50 | 3.34 | 0 | 0 | 0 |
| 02/04/2018 |
3.34
|
2,300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 30/03/2018 |
3.34
|
3,000 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
| 29/03/2018 |
3.42
|
11,800 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
| 28/03/2018 |
3.34
|
1,300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 27/03/2018 |
3.34
|
50,800 | 3.34 | 3.50 | 3.34 | 0 | 0 | 0 |
| 26/03/2018 |
3.34
|
14,100 | 3.17 | 3.34 | 3.25 | 0 | 0 | 0 |
| 23/03/2018 |
3.17
|
2,200 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 22/03/2018 |
3.25
|
6,300 | 3.00 | 3.25 | 3.09 | 0 | 0 | 0 |
| 21/03/2018 |
3.00
|
29,600 | 3.00 | 3.25 | 3.00 | 0 | 0 | 0 |
| 20/03/2018 |
3.00
|
17,600 | 3.34 | 3.34 | 3.00 | 0 | 0 | 0 |
| 19/03/2018 |
3.34
|
3,060 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 16/03/2018 |
3.34
|
500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 15/03/2018 |
3.34
|
20,010 | 3.34 | 3.42 | 3.25 | 0 | 0 | 0 |
| 14/03/2018 |
3.34
|
5,000 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 13/03/2018 |
3.34
|
20,220 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 12/03/2018 |
3.34
|
16,500 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
| 09/03/2018 |
3.34
|
2,550 | 3.25 | 3.50 | 3.34 | 0 | 0 | 0 |
| 08/03/2018 |
3.25
|
16,600 | 3.00 | 3.25 | 3.00 | 0 | 339,400 | -1.3 |
| 07/03/2018 |
3.00
|
27,200 | 3.34 | 3.34 | 3.00 | 0 | 17,000 | -0.1 |
| 06/03/2018 |
3.34
|
82,800 | 3.34 | 3.34 | 3.09 | 0 | 79,800 | -0.3 |
| 05/03/2018 |
3.34
|
98,800 | 3.09 | 3.34 | 3.09 | 0 | 78,100 | -0.3 |
| 02/03/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 01/03/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 28/02/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 27/02/2018 |
3.09
|
3,100 | 3.00 | 3.09 | 3.00 | 700 | 0 | 0.0 |
| 26/02/2018 |
3.00
|
200 | 3.09 | 3.09 | 3.00 | 200 | 0 | 0.0 |
| 23/02/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 22/02/2018 |
3.09
|
1,000 | 3.00 | 3.09 | 3.09 | 0 | 0 | 0 |
| 21/02/2018 |
3.00
|
1,100 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 13/02/2018 |
3.17
|
2,400 | 3.00 | 3.17 | 3.09 | 0 | 1,400 | 0.0 |
| 12/02/2018 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 09/02/2018 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 08/02/2018 |
3.00
|
9,000 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
| 07/02/2018 |
3.00
|
3,020 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
| 06/02/2018 |
3.00
|
2,100 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 05/02/2018 |
3.17
|
8,300 | 3.34 | 3.34 | 3.09 | 0 | 7,500 | 0.0 |
| 02/02/2018 |
3.34
|
15,645 | 3.09 | 3.34 | 3.00 | 0 | 11,600 | 0.0 |
| 01/02/2018 |
3.09
|
35,500 | 3.09 | 3.09 | 2.84 | 0 | 0 | 0 |
| 31/01/2018 |
3.09
|
9,200 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 30/01/2018 |
3.17
|
11,100 | 3.25 | 3.25 | 3.09 | 0 | 9,100 | 0.0 |