| 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) |
| 27/12/2017 |
3.14
|
10,300 | 3.38 | 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 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 22/12/2017 |
3.02
|
1,600 | 3.44 | 3.44 | 3.02 | 0 | 0 | 0 |
| 21/12/2017 |
3.14
|
2,600 | 3.32 | 3.32 | 3.14 | 0 | 2,500 | 0.0 |
| 20/12/2017 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 19/12/2017 |
3.38
|
4,100 | 3.20 | 3.38 | 3.20 | 0 | 0 | 0 |
| 18/12/2017 |
3.56
|
4,600 | 3.80 | 3.80 | 3.56 | 0 | 4,000 | 0.0 |
| 15/12/2017 |
3.91
|
15,700 | 3.62 | 3.91 | 3.62 | 0 | 100 | 0.0 |
| 14/12/2017 |
3.56
|
400 | 3.56 | 3.56 | 3.56 | 0 | 200 | 0.0 |
| 13/12/2017 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 12/12/2017 |
3.02
|
4,250 | 3.02 | 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 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
| 29/11/2017 |
3.32
|
3,400 | 3.44 | 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 | 3.32 | 3.44 | 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 | 3.68 | 3.68 | 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 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/10/2017 |
3.80
|
1,900 | 3.74 | 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 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 18/10/2017 |
3.68
|
800 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 17/10/2017 |
3.74
|
5,000 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 |
| 16/10/2017 |
3.80
|
1,900 | 3.80 | 3.80 | 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 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 09/10/2017 |
3.86
|
7,509 | 4.03 | 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 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/10/2017 |
3.74
|
24,500 | 3.74 | 3.74 | 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 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 29/09/2017 |
3.80
|
600 | 3.80 | 3.80 | 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 | 4.03 | 4.03 | 3.86 | 200 | 0 | 0.0 |
| 25/09/2017 |
3.86
|
100 | 3.86 | 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 | 3.86 | 3.91 | 3.80 | 100 | 0 | 0.0 |
| 20/09/2017 |
3.80
|
8,000 | 3.86 | 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 | 3.68 | 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 | 3.74 | 3.74 | 3.74 | 200 | 0 | 0.0 |
| 13/09/2017 |
3.91
|
700 | 3.91 | 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 |
| 08/09/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/09/2017 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/09/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 05/09/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 01/09/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 31/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 29/08/2017 |
3.74
|
200 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 28/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 24/08/2017 |
3.74
|
5,500 | 3.32 | 3.74 | 3.20 | 0 | 0 | 0 |
| 23/08/2017 |
3.56
|
2,100 | 3.74 | 3.74 | 3.56 | 200 | 0 | 0.0 |
| 22/08/2017 |
3.74
|
1,010 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 21/08/2017 |
3.62
|
1,920 | 3.62 | 3.62 | 3.62 | 200 | 0 | 0.0 |
| 18/08/2017 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 17/08/2017 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 16/08/2017 |
3.32
|
1,400 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 15/08/2017 |
3.02
|
9,000 | 3.02 | 3.02 | 3.02 | 100 | 0 | 0.0 |
| 14/08/2017 |
3.32
|
1,650 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 11/08/2017 |
3.68
|
1,100 | 3.44 | 3.68 | 3.44 | 0 | 0 | 0 |
| 10/08/2017 |
3.50
|
800 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
| 09/08/2017 |
3.50
|
2,800 | 3.56 | 3.56 | 3.20 | 0 | 0 | 0 |