| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.76 | -18.71% | 6,000 | 0 | 0 |
11.44
15.68
12
|
|
2 tháng
(2026-07-20) |
0.38 | 3.23% | 13,200 | 0 | 0 |
11.44
15.68
12
|
|
3 tháng
(2026-06-22) |
-0.82 | -6.43% | 17,800 | 0 | 0 |
11.44
15.68
12
|
|
6 tháng
(2026-03-23) |
-0.46 | -3.66% | 36,300 | 0 | 0 |
11.44
15.68
12
|
|
12 tháng
(2025-09-23) |
0.19 | 1.61% | 121,100 | -800 | 0.0 |
11.44
15.68
12
|
|
24 tháng
(2024-09-30) |
1.90 | 18.78% | 254,822 | -4,400 | -0.1 |
8.91
15.68
12
|
|
36 tháng
(2023-10-04) |
1.74 | 16.91% | 384,496 | -11,000 | -0.1 |
8.49
15.68
12
|
|
60 tháng
(2021-10-14) |
2.09 | 21.07% | 794,598 | -27,300 | -0.4 |
6.12
15.68
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
3.50
|
1,000 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
| 26/01/2018 |
3.75
|
90 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 25/01/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 24/01/2018 |
3.75
|
500 | 3.85 | 3.85 | 3.75 | 400 | 400 | 0 |
| 23/01/2018 |
3.85
|
100 | 3.50 | 3.85 | 3.85 | 100 | 0 | 0.0 |
| 22/01/2018 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 200 | 0.0 |
| 19/01/2018 |
3.50
|
5,200 | 3.82 | 3.87 | 3.50 | 700 | 700 | 0 |
| 18/01/2018 |
3.82
|
1,500 | 4.25 | 4.25 | 3.82 | 0 | 0 | 0 |
| 17/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 16/01/2018 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 2,000 | 2,000 | 0 |
| 15/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 11/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 10/01/2018 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 2,000 | 0 | 0.0 |
| 09/01/2018 |
4.25
|
500 | 4.25 | 4.25 | 4.25 | 500 | 0 | 0.0 |
| 08/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 03/01/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 02/01/2018 |
4.25
|
2,200 | 4.65 | 4.65 | 4.25 | 0 | 0 | 0 |
| 29/12/2017 |
4.65
|
1,600 | 4.25 | 4.65 | 4.65 | 1,600 | 0 | 0.0 |
| 28/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 27/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 26/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 25/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/12/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/12/2017 |
4.25
|
900 | 4.62 | 4.62 | 4.25 | 0 | 0 | 0 |
| 18/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 15/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 13/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 06/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 04/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 01/12/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/11/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 29/11/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 28/11/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 27/11/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 24/11/2017 |
4.62
|
100 | 4.22 | 4.62 | 4.62 | 100 | 0 | 0.0 |
| 23/11/2017 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 22/11/2017 |
4.22
|
100 | 3.85 | 4.22 | 4.22 | 100 | 0 | 0.0 |
| 21/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 20/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 17/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 16/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 15/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 14/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 13/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 10/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 09/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 08/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 07/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 06/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 03/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 02/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 01/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 31/10/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 30/10/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 27/10/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 26/10/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 25/10/2017 |
3.85
|
10 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 24/10/2017 |
3.85
|
400 | 3.50 | 3.85 | 3.50 | 0 | 300 | 0.0 |
| 23/10/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/10/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/10/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/10/2017 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/10/2017 |
3.50
|
3,610 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
| 16/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 13/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 12/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 11/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 10/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 09/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 06/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 05/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 04/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 02/10/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 29/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 28/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 27/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 26/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 25/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 22/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 21/09/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 20/09/2017 |
3.75
|
1,800 | 3.62 | 3.75 | 3.75 | 0 | 0 | 0 |
| 19/09/2017 |
3.62
|
100 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 |
| 18/09/2017 |
3.65
|
100 | 4.00 | 4.00 | 3.65 | 0 | 0 | 0 |
| 15/09/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 14/09/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 13/09/2017 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 12/09/2017 |
4.00
|
600 | 3.82 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/09/2017 |
3.82
|
100 | 4.25 | 4.25 | 3.82 | 0 | 0 | 0 |