| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.45% | 200 | 0 | 0 |
6.70
7.90
6.70
|
|
2 tháng
(2026-08-10) |
-1.30 | -16.05% | 1,500 | 0 | 0 |
6.70
8.10
6.70
|
|
3 tháng
(2026-07-10) |
-1.80 | -20.93% | 1,900 | 0 | 0 |
6.70
8.90
6.70
|
|
6 tháng
(2026-04-13) |
-1.20 | -15% | 312,100 | 0 | 0 |
6.60
10
6.70
|
|
12 tháng
(2025-10-13) |
-1.80 | -20.93% | 3,466,600 | 500 | 0.0 |
6.60
11.50
6.70
|
|
24 tháng
(2024-10-18) |
3.90 | 134.48% | 8,730,411 | -12,300 | 0.0 |
1.90
11.50
6.70
|
|
36 tháng
(2023-10-24) |
4.30 | 172% | 14,749,764 | -11,000 | 0.0 |
1.90
11.50
6.70
|
|
60 tháng
(2021-11-03) |
3.80 | 126.67% | 49,019,370 | -7,860 | -0.1 |
1.30
11.50
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2017 |
2.90
|
56,270 | 2.77 | 2.93 | 2.77 | 0 | 0 | 0 |
| 11/12/2017 |
2.90
|
32,310 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/12/2017 |
3
|
122,710 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 07/12/2017 |
3
|
34,490 | 3.01 | 3.03 | 2.91 | 0 | 0 | 0 |
| 06/12/2017 |
3
|
220,550 | 3.02 | 3.09 | 2.79 | 0 | 0 | 0 |
| 05/12/2017 |
2.99
|
92,330 | 3 | 3.05 | 2.95 | 0 | 0 | 0 |
| 04/12/2017 |
3
|
633,970 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
| 01/12/2017 |
3.14
|
25,450 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
| 30/11/2017 |
3.27
|
337,580 | 3.28 | 3.32 | 3.26 | 15,860 | 0 | 0.1 |
| 29/11/2017 |
3.28
|
99,110 | 3.09 | 3.30 | 3.09 | 0 | 0 | 0 |
| 28/11/2017 |
3.09
|
230,990 | 3.16 | 3.16 | 3 | 0 | 0 | 0 |
| 27/11/2017 |
3.16
|
284,790 | 3 | 3.17 | 3 | 0 | 0 | 0 |
| 24/11/2017 |
2.98
|
59,550 | 2.90 | 2.98 | 2.89 | 0 | 0 | 0 |
| 23/11/2017 |
2.90
|
71,430 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
| 22/11/2017 |
2.94
|
89,820 | 2.92 | 2.94 | 2.89 | 0 | 0 | 0 |
| 21/11/2017 |
2.98
|
81,200 | 2.96 | 2.98 | 2.91 | 0 | 0 | 0 |
| 20/11/2017 |
2.96
|
29,470 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 |
| 17/11/2017 |
2.94
|
30,720 | 3.05 | 3.13 | 2.93 | 0 | 0 | 0 |
| 16/11/2017 |
2.96
|
110,770 | 2.80 | 2.98 | 2.80 | 0 | 0 | 0 |
| 15/11/2017 |
2.80
|
104,050 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 14/11/2017 |
2.80
|
102,830 | 2.68 | 2.86 | 2.68 | 0 | 0 | 0 |
| 13/11/2017 |
2.86
|
55,570 | 3.04 | 3.04 | 2.86 | 0 | 0 | 0 |
| 10/11/2017 |
3.01
|
46,920 | 3.05 | 3.08 | 3 | 0 | 0 | 0 |
| 09/11/2017 |
3.08
|
81,650 | 3.05 | 3.20 | 3.04 | 0 | 0 | 0 |
| 08/11/2017 |
3.04
|
65,590 | 3.02 | 3.07 | 3 | 0 | 0 | 0 |
| 07/11/2017 |
3.02
|
129,960 | 3.01 | 3.03 | 3 | 0 | 0 | 0 |
| 06/11/2017 |
3.01
|
51,910 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/11/2017 |
2.99
|
115,410 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 |
| 02/11/2017 |
2.99
|
400,030 | 3 | 3.28 | 2.97 | 0 | 0 | 0 |
| 01/11/2017 |
3.19
|
398,150 | 3.43 | 3.45 | 3.19 | 0 | 0 | 0 |
| 31/10/2017 |
3.43
|
69,560 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 |
| 30/10/2017 |
3.50
|
174,410 | 3.55 | 3.60 | 3.49 | 0 | 0 | 0 |
| 27/10/2017 |
3.50
|
94,830 | 3.32 | 3.59 | 3.32 | 0 | 0 | 0 |
| 26/10/2017 |
3.54
|
63,710 | 3.60 | 3.68 | 3.40 | 0 | 0 | 0 |
| 25/10/2017 |
3.59
|
52,990 | 3.65 | 3.66 | 3.51 | 0 | 0 | 0 |
| 24/10/2017 |
3.57
|
29,360 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 |
| 23/10/2017 |
3.56
|
104,930 | 3.56 | 3.72 | 3.55 | 0 | 0 | 0 |
| 20/10/2017 |
3.68
|
72,930 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 |
| 19/10/2017 |
3.71
|
47,220 | 3.72 | 3.73 | 3.68 | 0 | 400 | 0.0 |
| 18/10/2017 |
3.72
|
108,690 | 3.69 | 3.79 | 3.67 | 0 | 0 | 0 |
| 17/10/2017 |
3.69
|
55,440 | 3.59 | 3.73 | 3.62 | 0 | 0 | 0 |
| 16/10/2017 |
3.59
|
84,570 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 13/10/2017 |
3.59
|
112,020 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
| 12/10/2017 |
3.60
|
93,700 | 3.61 | 3.65 | 3.52 | 0 | 2,500 | 0.0 |
| 11/10/2017 |
3.61
|
102,310 | 3.58 | 3.69 | 3.58 | 0 | 2,500 | 0.0 |
| 10/10/2017 |
3.61
|
142,390 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
| 09/10/2017 |
3.61
|
73,910 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
| 06/10/2017 |
3.71
|
46,350 | 3.75 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/10/2017 |
3.74
|
54,720 | 3.80 | 3.90 | 3.74 | 0 | 0 | 0 |
| 04/10/2017 |
3.73
|
131,260 | 3.45 | 3.73 | 3.45 | 0 | 0 | 0 |
| 03/10/2017 |
3.49
|
241,020 | 3.71 | 3.75 | 3.46 | 5,000 | 0 | 0.0 |
| 02/10/2017 |
3.72
|
135,920 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
| 29/09/2017 |
3.83
|
217,590 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
| 28/09/2017 |
3.76
|
581,240 | 4.07 | 4.09 | 3.75 | 0 | 0 | 0 |
| 27/09/2017 |
4
|
67,660 | 4 | 4.07 | 3.98 | 0 | 0 | 0 |
| 26/09/2017 |
3.98
|
190,860 | 4.07 | 4.10 | 3.92 | 0 | 0 | 0 |
| 25/09/2017 |
4.07
|
109,420 | 4.14 | 4.14 | 4 | 0 | 0 | 0 |
| 22/09/2017 |
4
|
161,850 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 21/09/2017 |
4.08
|
304,590 | 4.07 | 4.18 | 3.99 | 0 | 0 | 0 |
| 20/09/2017 |
4.21
|
192,420 | 4.15 | 4.21 | 4.11 | 0 | 0 | 0 |
| 19/09/2017 |
4.30
|
357,120 | 4.35 | 4.38 | 4.11 | 0 | 0 | 0 |
| 18/09/2017 |
4.32
|
283,400 | 4.37 | 4.40 | 4.25 | 0 | 0 | 0 |
| 15/09/2017 |
4.21
|
869,430 | 3.91 | 4.21 | 3.91 | 0 | 0 | 0 |
| 14/09/2017 |
3.94
|
251,680 | 3.83 | 3.95 | 3.83 | 0 | 0 | 0 |
| 13/09/2017 |
3.85
|
114,580 | 3.89 | 3.90 | 3.79 | 0 | 0 | 0 |
| 12/09/2017 |
3.82
|
127,630 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 |
| 11/09/2017 |
3.79
|
143,850 | 3.80 | 3.85 | 3.70 | 0 | 0 | 0 |
| 08/09/2017 |
3.80
|
243,810 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/09/2017 |
3.90
|
50,510 | 3.90 | 3.93 | 3.89 | 0 | 0 | 0 |
| 06/09/2017 |
3.91
|
75,580 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
| 05/09/2017 |
3.86
|
132,480 | 3.95 | 3.96 | 3.86 | 0 | 0 | 0 |
| 01/09/2017 |
3.95
|
133,750 | 3.95 | 3.99 | 3.87 | 0 | 0 | 0 |
| 31/08/2017 |
3.86
|
146,100 | 3.85 | 3.92 | 3.83 | 0 | 0 | 0 |
| 30/08/2017 |
3.92
|
386,840 | 3.98 | 3.98 | 3.84 | 0 | 0 | 0 |
| 29/08/2017 |
3.98
|
213,980 | 4.03 | 4.06 | 3.96 | 0 | 0 | 0 |
| 28/08/2017 |
4.03
|
190,270 | 4.28 | 4.28 | 4 | 0 | 0 | 0 |
| 25/08/2017 |
4.09
|
451,630 | 3.65 | 4.09 | 3.65 | 0 | 20,000 | -0.1 |
| 24/08/2017 |
3.83
|
921,540 | 4 | 4.19 | 3.83 | 5,000 | 1,600 | 0.0 |
| 23/08/2017 |
4.11
|
334,000 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
| 22/08/2017 |
4.30
|
359,550 | 4.44 | 4.60 | 4.20 | 0 | 0 | 0 |
| 21/08/2017 |
4.44
|
743,430 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
| 18/08/2017 |
4.15
|
929,590 | 3.99 | 4.25 | 3.99 | 0 | 5,000 | 0.0 |
| 17/08/2017 |
4.28
|
408,780 | 4.50 | 4.51 | 4.28 | 0 | 0 | 0 |
| 16/08/2017 |
4.60
|
1,006,620 | 4.88 | 4.88 | 4.57 | 2,000 | 3,000 | 0.0 |
| 15/08/2017 |
4.57
|
675,850 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
| 14/08/2017 |
4.28
|
434,330 | 4.28 | 4.28 | 4.27 | 0 | 0 | 0 |
| 11/08/2017 |
4
|
901,470 | 4.05 | 4.21 | 3.98 | 0 | 4,000 | 0.0 |
| 10/08/2017 |
4.21
|
1,198,820 | 4.18 | 4.21 | 4 | 8,000 | 31,860 | -0.1 |
| 09/08/2017 |
3.94
|
1,054,020 | 3.70 | 3.94 | 3.65 | 20,000 | 0 | 0.1 |
| 08/08/2017 |
3.70
|
1,175,350 | 3.85 | 3.86 | 3.70 | 5,000 | 5,100 | 0.0 |
| 07/08/2017 |
3.61
|
942,010 | 3.40 | 3.61 | 3.40 | 30,860 | 0 | 0.1 |
| 04/08/2017 |
3.38
|
249,860 | 3.32 | 3.40 | 3.24 | 0 | 5,000 | 0.0 |
| 03/08/2017 |
3.32
|
302,830 | 3.38 | 3.50 | 3.32 | 0 | 7,000 | 0.0 |
| 02/08/2017 |
3.40
|
736,080 | 3.24 | 3.40 | 3.14 | 0 | 0 | 0 |
| 01/08/2017 |
3.18
|
230,320 | 3.10 | 3.20 | 3.08 | 0 | 0 | 0 |
| 31/07/2017 |
3.16
|
386,510 | 3.27 | 3.32 | 3.16 | 0 | 0 | 0 |
| 28/07/2017 |
3.35
|
217,930 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/07/2017 |
3.43
|
453,780 | 3.53 | 3.63 | 3.43 | 12,000 | 0 | 0.0 |
| 26/07/2017 |
3.47
|
786,770 | 3.30 | 3.47 | 3.21 | 0 | 0 | 0 |
| 25/07/2017 |
3.25
|
908,600 | 3.10 | 3.29 | 2.87 | 0 | 0 | 0 |