| 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) |
-0.40 | -5% | 2,500 | 0 | 0 |
7.50
8.50
7.60
|
|
2 tháng
(2026-07-23) |
-2.60 | -25.49% | 20,300 | 0 | 0 |
7.50
10.20
7.60
|
|
3 tháng
(2026-06-23) |
-1.90 | -20% | 22,800 | 0 | 0 |
7.10
10.20
7.60
|
|
6 tháng
(2026-03-25) |
-1.30 | -14.61% | 33,300 | 0 | 0 |
6.20
11.20
7.60
|
|
12 tháng
(2025-09-26) |
-3.60 | -32.14% | 67,800 | 0 | 0 |
6.20
11.30
7.60
|
|
24 tháng
(2024-10-01) |
-12.90 | -62.93% | 222,472 | 0 | 0 |
6.20
20.50
7.60
|
|
36 tháng
(2023-10-09) |
-2.20 | -22.45% | 1,290,666 | 0 | 0 |
6.20
20.50
7.60
|
|
60 tháng
(2021-10-18) |
0.90 | 13.43% | 2,835,487 | 0 | 0 |
5.40
20.50
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 03/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/03/2018 |
5.99
|
20,700 | 5.21 | 5.99 | 5.21 | 0 | 0 | 0 |
| 13/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/03/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/03/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/03/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/03/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/02/2018 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 09/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 08/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 07/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 06/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 05/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 02/02/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 01/02/2018 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 31/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 30/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 29/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 26/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 25/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 24/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 23/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 22/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 19/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 18/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 17/01/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/01/2018 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/01/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 12/01/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 11/01/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 10/01/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 09/01/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 08/01/2018 |
3.91
|
100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 05/01/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 04/01/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 03/01/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 02/01/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 29/12/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 28/12/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 27/12/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 26/12/2017 |
3.47
|
600 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 25/12/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/12/2017 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/12/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 20/12/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 19/12/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 18/12/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 15/12/2017 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 14/12/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 13/12/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 12/12/2017 |
4.52
|
15,500 | 3.99 | 4.52 | 3.99 | 0 | 0 | 0 |
| 11/12/2017 |
3.99
|
6,100 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
| 08/12/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 07/12/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 06/12/2017 |
3.47
|
200 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
| 05/12/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 04/12/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 01/12/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 30/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 29/11/2017 |
3.04
|
700 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 28/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 27/11/2017 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 24/11/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 23/11/2017 |
3.47
|
700 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |