| 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) |
-3.36 | -7.75% | 38,900 | 500 | 0.0 |
38.43
48.39
41.80
|
|
2 tháng
(2026-07-20) |
-2.70 | -6.32% | 40,500 | 500 | 0.0 |
38.43
48.39
41.80
|
|
3 tháng
(2026-06-22) |
-8.87 | -18.14% | 45,400 | 500 | 0.0 |
38.43
48.87
41.80
|
|
6 tháng
(2026-03-23) |
-4.50 | -10.11% | 520,900 | -3,900 | -0.2 |
38.43
50.67
41.80
|
|
12 tháng
(2025-09-23) |
-21.67 | -35.14% | 1,613,500 | -3,200 | -0.3 |
37
62.34
41.80
|
|
24 tháng
(2024-09-30) |
19.61 | 96.16% | 4,874,528 | 174,501 | 13.0 |
8.28
78.61
41.80
|
|
36 tháng
(2023-10-04) |
34.30 | 602.06% | 8,815,429 | 171,001 | 12.9 |
5.19
78.61
41.80
|
|
60 tháng
(2021-10-14) |
33.31 | 497.85% | 9,840,967 | 137,651 | 12.7 |
4.69
78.61
41.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
2.73
|
3,000 | 2.97 | 2.97 | 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 | 2.79 | 3.02 | 2.97 | 0 | 36,900 | -0.2 |
| 19/01/2018 |
2.79
|
300 | 2.97 | 2.97 | 2.73 | 0 | 0 | 0 |
| 18/01/2018 |
2.97
|
1,100 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 |
| 17/01/2018 |
3.02
|
3,700 | 2.97 | 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 | 2.97 | 2.97 | 2.67 | 0 | 0 | 0 |
| 12/01/2018 |
2.97
|
4,500 | 2.97 | 3.02 | 2.97 | 0 | 0 | 0 |
| 11/01/2018 |
2.97
|
7,100 | 3.20 | 3.20 | 2.97 | 0 | 5,000 | -0.0 |
| 10/01/2018 |
3.20
|
2,800 | 2.97 | 3.20 | 2.67 | 0 | 0 | 0 |
| 09/01/2018 |
2.97
|
200 | 2.79 | 2.97 | 2.97 | 0 | 100 | -0.0 |
| 08/01/2018 |
2.79
|
56,700 | 3.08 | 3.08 | 2.79 | 0 | 37,000 | -0.2 |
| 05/01/2018 |
3.08
|
27,600 | 3.38 | 3.56 | 3.08 | 0 | 18,200 | -0.1 |
| 04/01/2018 |
3.38
|
3,300 | 3.08 | 3.38 | 2.85 | 0 | 0 | 0 |
| 03/01/2018 |
3.08
|
19,000 | 2.97 | 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 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
| 27/12/2017 |
3.14
|
10,300 | 3.08 | 3.38 | 3.14 | 0 | 0 | 0 |
| 26/12/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 25/12/2017 |
3.08
|
1,020 | 3.02 | 3.08 | 3.08 | 0 | 0 | 0 |
| 22/12/2017 |
3.02
|
1,600 | 3.14 | 3.44 | 3.02 | 0 | 0 | 0 |
| 21/12/2017 |
3.14
|
2,600 | 3.44 | 3.44 | 3.14 | 0 | 2,500 | -0.0 |
| 20/12/2017 |
3.44
|
1,000 | 3.38 | 3.44 | 3.44 | 0 | 0 | 0 |
| 19/12/2017 |
3.38
|
4,100 | 3.56 | 3.56 | 3.20 | 0 | 0 | 0 |
| 18/12/2017 |
3.56
|
4,600 | 3.91 | 3.91 | 3.56 | 0 | 4,000 | -0.0 |
| 15/12/2017 |
3.91
|
15,700 | 3.56 | 3.91 | 3.62 | 0 | 100 | -0.0 |
| 14/12/2017 |
3.56
|
400 | 3.32 | 3.56 | 3.56 | 0 | 200 | -0.0 |
| 13/12/2017 |
3.32
|
100 | 3.02 | 3.32 | 3.32 | 0 | 0 | 0 |
| 12/12/2017 |
3.02
|
4,250 | 2.97 | 3.02 | 2.73 | 0 | 0 | 0 |
| 11/12/2017 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 08/12/2017 |
2.97
|
8,100 | 3.26 | 3.26 | 2.97 | 100 | 0 | 0.0 |
| 07/12/2017 |
3.26
|
3,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 06/12/2017 |
3.26
|
1,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 05/12/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 04/12/2017 |
3.26
|
4,000 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
| 01/12/2017 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 30/11/2017 |
3.32
|
2,100 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 |
| 29/11/2017 |
3.32
|
3,400 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 |
| 28/11/2017 |
3.32
|
300 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 27/11/2017 |
3.32
|
2,500 | 3.62 | 3.62 | 3.26 | 200 | 0 | 0.0 |
| 24/11/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 23/11/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 22/11/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 21/11/2017 |
3.62
|
1,500 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
| 20/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 17/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 16/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 15/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 14/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 13/11/2017 |
3.68
|
300 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 10/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 09/11/2017 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 08/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 07/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 06/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/11/2017 |
3.68
|
2,500 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 02/11/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 01/11/2017 |
3.68
|
1,000 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 31/10/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/10/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 27/10/2017 |
3.74
|
700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/10/2017 |
3.74
|
1,000 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 25/10/2017 |
3.80
|
1,900 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 24/10/2017 |
3.80
|
3,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/10/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/10/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/10/2017 |
3.80
|
1,000 | 3.68 | 3.86 | 3.80 | 0 | 0 | 0 |
| 18/10/2017 |
3.68
|
800 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 17/10/2017 |
3.74
|
5,000 | 3.80 | 3.86 | 3.74 | 0 | 0 | 0 |
| 16/10/2017 |
3.80
|
1,900 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 13/10/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 12/10/2017 |
3.86
|
2,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 11/10/2017 |
3.86
|
1,100 | 3.86 | 3.86 | 3.86 | 100 | 0 | 0.0 |
| 10/10/2017 |
3.86
|
1,900 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 09/10/2017 |
3.86
|
7,509 | 3.74 | 4.03 | 3.86 | 0 | 0 | 0 |
| 06/10/2017 |
3.74
|
19,900 | 3.80 | 3.80 | 3.74 | 100 | 0 | 0.0 |
| 05/10/2017 |
3.80
|
300 | 3.74 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/10/2017 |
3.74
|
24,500 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 03/10/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/10/2017 |
3.80
|
2,000 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 29/09/2017 |
3.80
|
600 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 28/09/2017 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 100 | 0 | 0.0 |
| 27/09/2017 |
3.86
|
2,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 26/09/2017 |
3.86
|
8,300 | 3.86 | 4.03 | 3.86 | 200 | 0 | 0.0 |
| 25/09/2017 |
3.86
|
100 | 3.80 | 3.86 | 3.86 | 0 | 0 | 0 |
| 22/09/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/09/2017 |
3.80
|
1,400 | 3.80 | 3.91 | 3.80 | 100 | 0 | 0.0 |
| 20/09/2017 |
3.80
|
8,000 | 3.62 | 3.86 | 3.80 | 0 | 0 | 0 |
| 19/09/2017 |
3.62
|
6,080 | 3.68 | 3.80 | 3.56 | 100 | 0 | 0.0 |
| 18/09/2017 |
3.68
|
100 | 3.50 | 3.68 | 3.68 | 0 | 0 | 0 |
| 15/09/2017 |
3.50
|
9,900 | 3.74 | 3.80 | 3.50 | 400 | 0 | 0.0 |
| 14/09/2017 |
3.74
|
200 | 3.91 | 3.91 | 3.74 | 200 | 0 | 0.0 |
| 13/09/2017 |
3.91
|
700 | 3.62 | 3.91 | 3.91 | 0 | 0 | 0 |
| 12/09/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 11/09/2017 |
3.62
|
4,000 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 |