| 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) |
1.40 | 60.87% | 245,700 | 0 | 0 |
2.30
3.70
2.80
|
|
2 tháng
(2026-08-10) |
1.80 | 94.74% | 472,200 | 1,000 | 0.0 |
1.80
3.70
2.80
|
|
3 tháng
(2026-07-10) |
0.90 | 32.14% | 716,000 | 1,000 | 0.0 |
1.80
3.70
2.80
|
|
6 tháng
(2026-04-13) |
0.40 | 12.12% | 3,169,500 | 1,000 | 0.0 |
1.80
18.10
2.80
|
|
12 tháng
(2025-10-13) |
-20.50 | -84.71% | 10,202,800 | 3,300 | 0.0 |
1.80
24.20
2.80
|
|
24 tháng
(2024-10-18) |
-2.90 | -43.94% | 44,559,855 | 5,000 | 0.1 |
1.80
29.60
2.80
|
|
36 tháng
(2023-10-24) |
-0.60 | -13.95% | 59,383,237 | 3,320,000 | 16.1 |
1.80
29.60
2.80
|
|
60 tháng
(2021-11-03) |
-3.80 | -50.67% | 70,181,573 | 3,318,500 | 16.0 |
1.80
29.60
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/12/2017 |
4.20
|
10,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/12/2017 |
3.90
|
7,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/12/2017 |
3.60
|
492,227 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/12/2017 |
3.30
|
236,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 25/12/2017 |
3.40
|
154,721 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 22/12/2017 |
3.30
|
359,808 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 21/12/2017 |
3.30
|
412,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/12/2017 |
3.10
|
146,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/12/2017 |
2.90
|
217,430 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 18/12/2017 |
2.70
|
85,600 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 15/12/2017 |
2.60
|
71,004 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 14/12/2017 |
2.70
|
72,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 13/12/2017 |
2.50
|
34,030 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 12/12/2017 |
2.50
|
66,320 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 11/12/2017 |
2.40
|
136,820 | 2.70 | 2.70 | 2.40 | 0 | 0 | 0 |
| 08/12/2017 |
2.60
|
52,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 07/12/2017 |
2.70
|
6,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 06/12/2017 |
2.70
|
59,930 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 05/12/2017 |
2.60
|
83,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 04/12/2017 |
2.60
|
55,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 01/12/2017 |
2.70
|
53,560 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 30/11/2017 |
2.60
|
96,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 29/11/2017 |
2.70
|
194,064 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/11/2017 |
2.90
|
77,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/11/2017 |
2.80
|
53,710 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 24/11/2017 |
2.70
|
143,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 23/11/2017 |
2.80
|
158,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 22/11/2017 |
2.80
|
65,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 21/11/2017 |
3
|
97,740 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 20/11/2017 |
3
|
88,400 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| 17/11/2017 |
2.80
|
87,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 16/11/2017 |
2.90
|
72,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 15/11/2017 |
3
|
24,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/11/2017 |
3
|
85,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/11/2017 |
2.90
|
11,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 10/11/2017 |
3
|
69,800 | 3.30 | 3.30 | 2.80 | 0 | 0 | 0 |
| 09/11/2017 |
3.10
|
154,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/11/2017 |
3.30
|
32,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/11/2017 |
3.10
|
56,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2017 |
2.90
|
89,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 03/11/2017 |
3.20
|
13,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/11/2017 |
3.20
|
27,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/11/2017 |
3.30
|
28,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/10/2017 |
3.20
|
37,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/10/2017 |
3.20
|
88,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/10/2017 |
3.20
|
49,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/10/2017 |
3.30
|
233,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/10/2017 |
3.20
|
40,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 24/10/2017 |
3.20
|
32,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3.30
|
82,800 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 20/10/2017 |
3.30
|
210,220 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/10/2017 |
3.60
|
29,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/10/2017 |
3.70
|
130,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/10/2017 |
3.60
|
210,324 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 16/10/2017 |
3.30
|
72,920 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/10/2017 |
3.20
|
29,370 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/10/2017 |
3.20
|
29,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/10/2017 |
3.30
|
42,200 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 10/10/2017 |
3.20
|
5,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2017 |
3.20
|
23,100 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 06/10/2017 |
3.20
|
54,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/10/2017 |
3.20
|
28,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2017 |
3.20
|
10,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/10/2017 |
3.20
|
27,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/10/2017 |
3.20
|
25,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/09/2017 |
3.40
|
48,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/09/2017 |
3.10
|
78,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/09/2017 |
3.10
|
44,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 26/09/2017 |
2.90
|
30,516 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/09/2017 |
3.20
|
18,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/09/2017 |
3.10
|
4,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/09/2017 |
3.10
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/09/2017 |
3.20
|
29,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/09/2017 |
3.10
|
77,950 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/09/2017 |
3.20
|
6,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/09/2017 |
3.10
|
29,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/09/2017 |
3.30
|
12,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.30
|
26,612 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.10
|
4,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
1,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.10
|
700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/09/2017 |
3.10
|
43,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/09/2017 |
3.40
|
24,782 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/09/2017 |
3.10
|
20,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/09/2017 |
3.20
|
1,220 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/08/2017 |
3.20
|
11,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
38,330 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/08/2017 |
3.20
|
3,332 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/08/2017 |
3.30
|
35,832 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/08/2017 |
3.30
|
57,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/08/2017 |
3.30
|
21,932 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/08/2017 |
3.40
|
15,150 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/08/2017 |
3.40
|
34,110 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2017 |
3.40
|
47,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/08/2017 |
3.50
|
78,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
29,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/08/2017 |
3.40
|
9,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/08/2017 |
3.50
|
21,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/08/2017 |
3.50
|
36,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/08/2017 |
3.50
|
5,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |