| 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) |
-0.10 | -0.24% | 3,500 | 0 | 0 |
37.50
41.90
37.50
|
|
2 tháng
(2026-08-05) |
-1.56 | -3.60% | 5,000 | 500 | 0.0 |
37.50
43.36
37.50
|
|
3 tháng
(2026-07-06) |
-4.31 | -9.35% | 7,700 | 500 | 0.0 |
37.50
46.11
37.50
|
|
6 tháng
(2026-04-07) |
-7.44 | -15.12% | 443,300 | -2,900 | -0.1 |
37.50
50.67
37.50
|
|
12 tháng
(2025-10-09) |
-16.84 | -28.72% | 1,554,900 | 900 | 0.0 |
37
61.67
37.50
|
|
24 tháng
(2024-10-14) |
20.52 | 96.45% | 4,612,307 | 171,801 | 12.9 |
8.28
78.61
37.50
|
|
36 tháng
(2023-10-20) |
36.61 | 704.65% | 8,395,919 | 169,501 | 12.8 |
5.19
78.61
37.50
|
|
60 tháng
(2021-11-01) |
34.58 | 478.72% | 9,414,608 | 136,151 | 12.6 |
4.69
78.61
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 28/05/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 25/05/2018 |
3.14
|
4,900 | 2.67 | 3.14 | 2.67 | 0 | 3,700 | 0.0 |
| 24/05/2018 |
2.91
|
8,800 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
| 23/05/2018 |
3.20
|
10,550 | 3.26 | 3.32 | 3.20 | 0 | 1,700 | 0.0 |
| 22/05/2018 |
3.20
|
9,700 | 3.26 | 3.26 | 3.20 | 0 | 3,200 | 0.0 |
| 21/05/2018 |
3.26
|
300 | 3.26 | 3.26 | 3.26 | 0 | 300 | 0.0 |
| 18/05/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/05/2018 |
3.20
|
5,500 | 3.26 | 3.26 | 3.14 | 0 | 5,500 | 0.0 |
| 16/05/2018 |
3.26
|
2,000 | 3.26 | 3.26 | 3.26 | 0 | 61,300 | -0.3 |
| 15/05/2018 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 14/05/2018 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 11/05/2018 |
3.26
|
3,200 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 10/05/2018 |
3.26
|
200 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 |
| 09/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 08/05/2018 |
3.08
|
5,500 | 3.14 | 3.20 | 3.08 | 0 | 5,500 | 0.0 |
| 07/05/2018 |
3.14
|
12,020 | 3.14 | 3.26 | 3.08 | 0 | 9,200 | 0.0 |
| 04/05/2018 |
3.08
|
4,500 | 3.08 | 3.08 | 3.08 | 0 | 4,500 | 0.0 |
| 03/05/2018 |
3.14
|
162 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/05/2018 |
3.14
|
541 | 3.14 | 3.14 | 3.14 | 0 | 500 | 0.0 |
| 27/04/2018 |
3.14
|
7,700 | 3.14 | 3.14 | 3.08 | 0 | 1,900 | 0.0 |
| 26/04/2018 |
3.14
|
3,000 | 3.14 | 3.14 | 3.14 | 0 | 3,000 | 0.0 |
| 24/04/2018 |
3.08
|
2,500 | 3.14 | 3.14 | 3.08 | 0 | 1,000 | 0.0 |
| 23/04/2018 |
3.14
|
82 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 20/04/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 19/04/2018 |
3.14
|
5,000 | 3.08 | 3.14 | 3.08 | 0 | 5,000 | 0.0 |
| 18/04/2018 |
3.08
|
3,200 | 3.08 | 3.08 | 3.08 | 0 | 2,000 | 0.0 |
| 17/04/2018 |
3.08
|
3,250 | 3.20 | 3.20 | 3.08 | 0 | 200 | 0.0 |
| 16/04/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 13/04/2018 |
3.02
|
8,300 | 3.08 | 3.08 | 3.02 | 0 | 2,900 | 0.0 |
| 12/04/2018 |
3.08
|
800 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 11/04/2018 |
3.08
|
4,500 | 3.14 | 3.14 | 3.08 | 0 | 4,500 | 0.0 |
| 10/04/2018 |
3.20
|
5,000 | 3.14 | 3.20 | 3.14 | 0 | 4,100 | 0.0 |
| 09/04/2018 |
3.08
|
10,400 | 3.26 | 3.26 | 2.73 | 0 | 2,000 | 0.0 |
| 06/04/2018 |
3.02
|
7,900 | 3.08 | 3.08 | 3.02 | 0 | 300 | 0.0 |
| 05/04/2018 |
3.02
|
6,130 | 2.91 | 3.02 | 2.91 | 0 | 6,000 | 0.0 |
| 04/04/2018 |
3.14
|
1,300 | 2.91 | 3.14 | 2.67 | 0 | 900 | 0.0 |
| 03/04/2018 |
2.97
|
500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 02/04/2018 |
2.97
|
2,300 | 2.73 | 2.97 | 2.73 | 0 | 0 | 0 |
| 30/03/2018 |
2.91
|
17,400 | 2.97 | 2.97 | 2.91 | 0 | 5,000 | 0.0 |
| 29/03/2018 |
3.14
|
2,300 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 28/03/2018 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 27/03/2018 |
3.26
|
50 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 26/03/2018 |
3.26
|
6,300 | 2.91 | 3.26 | 2.91 | 0 | 0 | 0 |
| 23/03/2018 |
3.20
|
28,600 | 3.14 | 3.20 | 2.91 | 0 | 0 | 0 |
| 22/03/2018 |
3.14
|
3,000 | 2.97 | 3.14 | 2.97 | 0 | 0 | 0 |
| 21/03/2018 |
3.14
|
14,900 | 3.02 | 3.26 | 3.02 | 0 | 0 | 0 |
| 20/03/2018 |
3.02
|
3,550 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 19/03/2018 |
2.79
|
6,300 | 2.85 | 3.08 | 2.79 | 0 | 0 | 0 |
| 16/03/2018 |
2.85
|
12,100 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
| 15/03/2018 |
3.14
|
2,900 | 3.20 | 3.44 | 2.91 | 0 | 0 | 0 |
| 14/03/2018 |
3.20
|
3,500 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 |
| 13/03/2018 |
3.50
|
1,600 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
| 12/03/2018 |
3.44
|
2,400 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 09/03/2018 |
3.62
|
1,100 | 3.50 | 3.62 | 3.50 | 0 | 0 | 0 |
| 08/03/2018 |
3.56
|
1,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 07/03/2018 |
3.50
|
50 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/03/2018 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/03/2018 |
3.38
|
5,050 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 |
| 02/03/2018 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 01/03/2018 |
3.26
|
3,800 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 |
| 28/02/2018 |
3.26
|
6,500 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 |
| 27/02/2018 |
3.44
|
2,300 | 3.26 | 3.44 | 3.26 | 0 | 0 | 0 |
| 26/02/2018 |
3.50
|
2,103 | 3.26 | 3.50 | 3.26 | 0 | 0 | 0 |
| 23/02/2018 |
3.44
|
80 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 22/02/2018 |
3.44
|
600 | 3.20 | 3.44 | 3.20 | 0 | 0 | 0 |
| 21/02/2018 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 13/02/2018 |
3.26
|
4,300 | 2.67 | 3.26 | 2.67 | 0 | 0 | 0 |
| 12/02/2018 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 09/02/2018 |
2.97
|
5,000 | 3.08 | 3.08 | 2.97 | 2,000 | 0 | 0.0 |
| 08/02/2018 |
3.08
|
2,000 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
| 07/02/2018 |
2.97
|
3,500 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 |
| 06/02/2018 |
2.85
|
4,000 | 2.73 | 2.85 | 2.73 | 0 | 0 | 0 |
| 05/02/2018 |
2.67
|
4,000 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
| 02/02/2018 |
2.73
|
26,400 | 2.73 | 2.73 | 2.49 | 0 | 0 | 0 |
| 01/02/2018 |
2.49
|
3,200 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 |
| 31/01/2018 |
2.67
|
15,500 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
| 30/01/2018 |
2.91
|
100 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
| 29/01/2018 |
2.73
|
3,000 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
| 26/01/2018 |
2.97
|
6,000 | 2.97 | 2.97 | 2.67 | 0 | 0 | 0 |
| 25/01/2018 |
2.97
|
1,300 | 2.97 | 2.97 | 2.97 | 0 | 1,300 | 0.0 |
| 24/01/2018 |
2.97
|
5,500 | 2.97 | 2.97 | 2.73 | 0 | 3,900 | 0.0 |
| 23/01/2018 |
2.97
|
30,200 | 3.02 | 3.14 | 2.97 | 200 | 26,000 | -0.1 |
| 22/01/2018 |
3.02
|
44,600 | 2.97 | 3.02 | 2.97 | 0 | 36,900 | -0.2 |
| 19/01/2018 |
2.79
|
300 | 2.73 | 2.79 | 2.73 | 0 | 0 | 0 |
| 18/01/2018 |
2.97
|
1,100 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
| 17/01/2018 |
3.02
|
3,700 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 16/01/2018 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 15/01/2018 |
2.97
|
4,800 | 2.91 | 2.97 | 2.67 | 0 | 0 | 0 |
| 12/01/2018 |
2.97
|
4,500 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
| 11/01/2018 |
2.97
|
7,100 | 2.97 | 3.14 | 2.97 | 0 | 5,000 | 0.0 |
| 10/01/2018 |
3.20
|
2,800 | 2.67 | 3.20 | 2.67 | 0 | 0 | 0 |
| 09/01/2018 |
2.97
|
200 | 2.97 | 2.97 | 2.97 | 0 | 100 | 0.0 |
| 08/01/2018 |
2.79
|
56,700 | 2.79 | 3.02 | 2.79 | 0 | 37,000 | -0.2 |
| 05/01/2018 |
3.08
|
27,600 | 3.08 | 3.56 | 3.08 | 0 | 18,200 | -0.1 |
| 04/01/2018 |
3.38
|
3,300 | 3.02 | 3.38 | 2.85 | 0 | 0 | 0 |
| 03/01/2018 |
3.08
|
19,000 | 2.73 | 3.08 | 2.67 | 0 | 0 | 0 |
| 02/01/2018 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 29/12/2017 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 28/12/2017 |
2.97
|
11,009 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |