| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -2.63% | 425,300 | 0 | 0 |
7
7.70
7
|
|
2 tháng
(2026-08-05) |
-0.60 | -7.50% | 728,600 | 0 | 0 |
7
8.20
7
|
|
3 tháng
(2026-07-06) |
-1.10 | -12.94% | 2,091,800 | 0 | 0 |
7
8.70
7
|
|
6 tháng
(2026-04-07) |
-1.80 | -19.57% | 6,979,400 | -500 | 0.0 |
7
10
7
|
|
12 tháng
(2025-10-09) |
-2.10 | -22.11% | 20,650,100 | -6,100 | -0.1 |
7
10
7
|
|
24 tháng
(2024-10-14) |
-0.70 | -8.59% | 73,248,927 | -13,400 | -0.1 |
5.62
12
7
|
|
36 tháng
(2023-10-20) |
-0.67 | -8.33% | 149,423,728 | -16,919 | -0.1 |
5.62
12.34
7
|
|
60 tháng
(2021-11-01) |
-11.87 | -61.59% | 371,002,025 | -200,260 | -4.4 |
4.86
21.59
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/06/2018 |
3.92
|
34,085 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
| 31/05/2018 |
3.92
|
26,500 | 3.84 | 4.06 | 3.84 | 0 | 0 | 0 |
| 30/05/2018 |
3.84
|
24,700 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 29/05/2018 |
3.84
|
38,565 | 3.77 | 3.99 | 3.77 | 0 | 0 | 0 |
| 28/05/2018 |
3.70
|
118,700 | 3.99 | 4.06 | 3.70 | 0 | 0 | 0 |
| 25/05/2018 |
3.99
|
15,700 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 24/05/2018 |
4.06
|
22,900 | 4.13 | 4.28 | 3.99 | 0 | 0 | 0 |
| 23/05/2018 |
4.06
|
178,300 | 3.63 | 4.06 | 3.63 | 0 | 0 | 0 |
| 22/05/2018 |
3.70
|
55,320 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 21/05/2018 |
3.70
|
5,418 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
| 18/05/2018 |
3.63
|
43,500 | 3.63 | 3.84 | 3.63 | 0 | 0 | 0 |
| 17/05/2018 |
3.55
|
20,702 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
| 16/05/2018 |
3.63
|
20,500 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 15/05/2018 |
3.63
|
11,600 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 14/05/2018 |
3.48
|
4,075 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 11/05/2018 |
3.48
|
2,600 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
| 10/05/2018 |
3.48
|
2,500 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 09/05/2018 |
3.48
|
18,400 | 3.55 | 3.63 | 3.48 | 0 | 0 | 0 |
| 08/05/2018 |
3.55
|
21,600 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
| 07/05/2018 |
3.63
|
28,550 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 04/05/2018 |
3.77
|
9,700 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 03/05/2018 |
3.92
|
200 | 3.63 | 3.92 | 3.63 | 0 | 0 | 0 |
| 02/05/2018 |
3.99
|
7,200 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 27/04/2018 |
3.99
|
13,835 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 26/04/2018 |
3.92
|
38,100 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 24/04/2018 |
3.99
|
8,700 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 23/04/2018 |
3.99
|
36,000 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 20/04/2018 |
3.92
|
19,378 | 3.84 | 4.06 | 3.84 | 0 | 0 | 0 |
| 19/04/2018 |
3.84
|
31,184 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 18/04/2018 |
3.77
|
16,650 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 17/04/2018 |
3.63
|
40,247 | 3.84 | 4.06 | 3.63 | 0 | 0 | 0 |
| 16/04/2018 |
3.84
|
15,038 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 13/04/2018 |
3.77
|
29,300 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 12/04/2018 |
3.84
|
46,610 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 11/04/2018 |
3.77
|
53,825 | 3.84 | 3.92 | 3.70 | 0 | 0 | 0 |
| 10/04/2018 |
3.84
|
18,000 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 09/04/2018 |
3.92
|
106,030 | 3.84 | 4.21 | 3.84 | 0 | 0 | 0 |
| 06/04/2018 |
3.92
|
25,200 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 05/04/2018 |
3.92
|
90,315 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 04/04/2018 |
3.92
|
12,683 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 03/04/2018 |
3.92
|
7,605 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 02/04/2018 |
3.92
|
15,505 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 30/03/2018 |
3.77
|
11,600 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
| 29/03/2018 |
3.77
|
19,590 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 28/03/2018 |
3.77
|
45,500 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 27/03/2018 |
3.77
|
19,700 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 26/03/2018 |
3.70
|
77,030 | 3.70 | 3.84 | 3.63 | 0 | 0 | 0 |
| 23/03/2018 |
3.70
|
21,009 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 22/03/2018 |
3.70
|
72,581 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 21/03/2018 |
3.77
|
68,871 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 20/03/2018 |
3.77
|
46,530 | 3.63 | 3.77 | 3.55 | 0 | 0 | 0 |
| 19/03/2018 |
3.63
|
49,000 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 16/03/2018 |
3.70
|
11,071 | 3.63 | 3.70 | 3.55 | 0 | 0 | 0 |
| 15/03/2018 |
3.48
|
12,900 | 3.55 | 3.63 | 3.48 | 0 | 0 | 0 |
| 14/03/2018 |
3.48
|
17,484 | 3.63 | 3.70 | 3.48 | 0 | 0 | 0 |
| 13/03/2018 |
3.48
|
25,310 | 3.77 | 3.77 | 3.48 | 0 | 0 | 0 |
| 12/03/2018 |
3.77
|
24,300 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 09/03/2018 |
3.84
|
12,100 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 08/03/2018 |
3.77
|
19,200 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 07/03/2018 |
3.70
|
36,444 | 3.63 | 3.99 | 3.55 | 0 | 0 | 0 |
| 06/03/2018 |
3.63
|
95,600 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 05/03/2018 |
3.63
|
34,900 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
| 02/03/2018 |
3.63
|
71,575 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 01/03/2018 |
3.55
|
773 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 |
| 28/02/2018 |
3.55
|
14,488 | 3.63 | 3.70 | 3.55 | 0 | 0 | 0 |
| 27/02/2018 |
3.63
|
31,396 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 26/02/2018 |
3.63
|
91,570 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 23/02/2018 |
3.70
|
12,650 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 22/02/2018 |
3.70
|
16,220 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/02/2018 |
3.77
|
10,300 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 13/02/2018 |
3.70
|
3,100 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 12/02/2018 |
3.63
|
8,100 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 09/02/2018 |
3.63
|
57,400 | 3.63 | 3.70 | 3.55 | 0 | 100 | 0.0 |
| 08/02/2018 |
3.70
|
29,100 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
| 07/02/2018 |
3.55
|
12,100 | 3.63 | 3.70 | 3.55 | 0 | 0 | 0 |
| 06/02/2018 |
3.55
|
112,700 | 3.70 | 3.70 | 3.55 | 0 | 500 | 0.0 |
| 05/02/2018 |
3.70
|
65,241 | 3.77 | 3.99 | 3.63 | 0 | 500 | 0.0 |
| 02/02/2018 |
3.77
|
15,580 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 01/02/2018 |
3.77
|
78,192 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
| 31/01/2018 |
3.84
|
66,400 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 30/01/2018 |
3.84
|
7,700 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 29/01/2018 |
3.84
|
72,032 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 26/01/2018 |
3.92
|
67,360 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 25/01/2018 |
3.84
|
2,310 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 24/01/2018 |
3.99
|
23,870 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 23/01/2018 |
3.92
|
24,111 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 22/01/2018 |
3.84
|
52,747 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 19/01/2018 |
3.77
|
48,115 | 3.84 | 3.92 | 3.63 | 0 | 0 | 0 |
| 18/01/2018 |
3.77
|
36,982 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 17/01/2018 |
3.84
|
342 | 3.92 | 3.92 | 3.84 | 0 | 42 | 0.0 |
| 16/01/2018 |
3.84
|
36,742 | 3.84 | 3.99 | 3.84 | 0 | 200 | 0.0 |
| 15/01/2018 |
3.92
|
11,170 | 3.99 | 3.99 | 3.92 | 0 | 6,657 | 0.0 |
| 12/01/2018 |
4.06
|
55,212 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 11/01/2018 |
3.99
|
69,000 | 4.06 | 4.13 | 3.99 | 0 | 0 | 0 |
| 10/01/2018 |
4.06
|
31,971 | 3.92 | 4.13 | 3.92 | 0 | 0 | 0 |
| 09/01/2018 |
3.92
|
102,462 | 3.84 | 4.06 | 3.84 | 0 | 0 | 0 |
| 08/01/2018 |
3.77
|
26,515 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 05/01/2018 |
3.77
|
45,150 | 3.92 | 3.99 | 3.77 | 0 | 0 | 0 |
| 04/01/2018 |
3.92
|
27,412 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 03/01/2018 |
3.92
|
16,800 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |