| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-4.20 | -5.44% | 58,600 | 0 | 0 |
69.20
81
73
|
|
2 tháng
(2026-07-23) |
-8.40 | -10.32% | 69,000 | 0 | 0 |
64.20
82.90
73
|
|
3 tháng
(2026-06-23) |
-1.11 | -1.50% | 106,100 | -600 | 0.0 |
64.20
82.90
73
|
|
6 tháng
(2026-03-25) |
8.42 | 13.03% | 138,300 | -600 | 0.0 |
64.20
98.56
73
|
|
12 tháng
(2025-09-26) |
-1.10 | -1.49% | 182,200 | -600 | 0.0 |
56.21
98.56
73
|
|
24 tháng
(2024-10-01) |
5.91 | 8.81% | 271,281 | -600 | 0.0 |
55.91
121.07
73
|
|
36 tháng
(2023-10-09) |
5.03 | 7.40% | 458,751 | -700 | -0.1 |
50.85
121.07
73
|
|
60 tháng
(2021-10-18) |
-0.97 | -1.32% | 872,341 | -13,488 | -1.9 |
50.85
128.02
73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 13/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 12/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 10/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 06/04/2018 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 05/04/2018 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 04/04/2018 |
3.47
|
5,678 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 03/04/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/04/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/03/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/03/2018 |
3.40
|
2,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 23/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/03/2018 |
3.36
|
8,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 19/03/2018 |
3.36
|
10,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 16/03/2018 |
3.36
|
50,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 15/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 14/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 12/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 06/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/03/2018 |
3.36
|
566 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 01/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 28/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 23/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 12/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 06/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 01/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 31/01/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 30/01/2018 |
3.36
|
7,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 29/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 26/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 25/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 24/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 23/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 22/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 19/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 18/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 17/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 16/01/2018 |
3.89
|
1,130 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 15/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 12/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 11/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 10/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 09/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 08/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 05/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 04/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 03/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 02/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 29/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 28/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 27/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 26/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 25/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 22/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 21/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 20/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 18/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 15/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 14/12/2017 |
4.18
|
9,600 | 4.07 | 4.18 | 4.07 | 0 | 0 | 0 |
| 13/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 11/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 08/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 07/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 06/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 05/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 04/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 01/12/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 30/11/2017 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 29/11/2017 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 28/11/2017 |
3.79
|
3,300 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
| 27/11/2017 |
3.61
|
7,300 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 |
| 24/11/2017 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 23/11/2017 |
3.54
|
5,300 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 22/11/2017 |
3.54
|
6,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 21/11/2017 |
3.43
|
6,100 | 3.89 | 3.89 | 3.43 | 0 | 0 | 0 |
| 20/11/2017 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |