| 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) |
-4 | -10% | 2,300 | 0 | 0 |
36
55.20
36
|
|
2 tháng
(2026-07-20) |
-11.90 | -24.84% | 297,000 | 0 | 0 |
36
55.20
36
|
|
3 tháng
(2026-06-22) |
-17.45 | -32.65% | 301,800 | 0 | 0 |
36
55.20
36
|
|
6 tháng
(2026-03-23) |
-23.28 | -39.27% | 668,900 | 0 | 0 |
27.47
59.58
36
|
|
12 tháng
(2025-09-23) |
3.40 | 10.42% | 1,249,200 | -800 | 0.0 |
22.72
62.24
36
|
|
24 tháng
(2024-09-30) |
18.20 | 102.28% | 3,069,532 | -700 | 0.0 |
16.56
62.24
36
|
|
36 tháng
(2023-10-04) |
7.29 | 25.37% | 6,651,521 | 100 | 0.0 |
15.11
62.24
36
|
|
60 tháng
(2021-10-14) |
24.74 | 219.57% | 11,292,626 | -409 | 0.0 |
7.16
62.24
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 26/01/2018 |
5.97
|
400 | 5.45 | 5.97 | 5.97 | 0 | 0 | 0 |
| 25/01/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 24/01/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 23/01/2018 |
5.45
|
14,800 | 5.64 | 6.16 | 5.45 | 0 | 0 | 0 |
| 22/01/2018 |
5.64
|
4,200 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 |
| 19/01/2018 |
5.64
|
2,300 | 5.64 | 6.16 | 5.25 | 0 | 0 | 0 |
| 18/01/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 17/01/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/01/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/01/2018 |
5.64
|
12,300 | 6.03 | 6.61 | 5.58 | 0 | 0 | 0 |
| 12/01/2018 |
6.03
|
400 | 5.51 | 6.03 | 5.84 | 0 | 0 | 0 |
| 11/01/2018 |
5.51
|
4,500 | 5.51 | 6.03 | 5.51 | 0 | 0 | 0 |
| 10/01/2018 |
5.51
|
4,600 | 5.38 | 5.84 | 5.51 | 0 | 0 | 0 |
| 09/01/2018 |
5.38
|
11,500 | 5.84 | 6.42 | 5.25 | 0 | 100 | 0.0 |
| 08/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 05/01/2018 |
5.84
|
4,600 | 5.32 | 5.84 | 5.84 | 0 | 0 | 0 |
| 04/01/2018 |
5.32
|
8,000 | 5.25 | 5.77 | 5.19 | 0 | 0 | 0 |
| 03/01/2018 |
5.25
|
13,499 | 5.19 | 5.71 | 5.19 | 0 | 0 | 0 |
| 02/01/2018 |
5.19
|
100 | 4.73 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/12/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 28/12/2017 |
4.73
|
14,900 | 5.19 | 5.64 | 4.73 | 0 | 0 | 0 |
| 27/12/2017 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/12/2017 |
5.19
|
2,900 | 5.71 | 5.71 | 5.19 | 0 | 0 | 0 |
| 25/12/2017 |
5.71
|
201 | 5.19 | 5.71 | 5.19 | 0 | 0 | 0 |
| 22/12/2017 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 21/12/2017 |
5.19
|
3,300 | 5.12 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/12/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 19/12/2017 |
5.12
|
20 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 18/12/2017 |
5.12
|
70 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 15/12/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 14/12/2017 |
5.12
|
100 | 5.58 | 5.58 | 5.12 | 0 | 0 | 0 |
| 13/12/2017 |
5.58
|
1,300 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 12/12/2017 |
5.58
|
1,100 | 5.97 | 5.97 | 5.38 | 0 | 0 | 0 |
| 11/12/2017 |
5.97
|
4,000 | 5.64 | 5.97 | 5.84 | 0 | 0 | 0 |
| 08/12/2017 |
5.64
|
1,600 | 5.58 | 6.10 | 5.12 | 0 | 0 | 0 |
| 07/12/2017 |
5.58
|
3,300 | 5.58 | 6.10 | 5.06 | 0 | 0 | 0 |
| 06/12/2017 |
5.58
|
1,200 | 5.12 | 5.58 | 5.19 | 0 | 0 | 0 |
| 05/12/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 04/12/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 01/12/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 30/11/2017 |
5.12
|
2,100 | 5.51 | 5.84 | 5.06 | 0 | 0 | 0 |
| 29/11/2017 |
5.51
|
12,000 | 5.06 | 5.51 | 5.06 | 0 | 0 | 0 |
| 28/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 27/11/2017 |
5.06
|
4,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 24/11/2017 |
5.06
|
400 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 23/11/2017 |
5.06
|
6,000 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 |
| 22/11/2017 |
5.38
|
100 | 5.77 | 5.77 | 5.38 | 0 | 0 | 0 |
| 21/11/2017 |
5.77
|
14,600 | 5.97 | 5.97 | 5.38 | 0 | 0 | 0 |
| 20/11/2017 |
5.97
|
15 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 17/11/2017 |
5.97
|
3,200 | 5.45 | 5.97 | 5.19 | 0 | 0 | 0 |
| 16/11/2017 |
5.45
|
1 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/11/2017 |
5.45
|
200 | 4.99 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/11/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/11/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/11/2017 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/11/2017 |
4.99
|
700 | 5.38 | 5.38 | 4.99 | 0 | 0 | 0 |
| 07/11/2017 |
5.38
|
16,500 | 5.84 | 5.84 | 5.38 | 0 | 0 | 0 |
| 06/11/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 03/11/2017 |
5.84
|
100 | 6.42 | 6.42 | 5.84 | 0 | 0 | 0 |
| 02/11/2017 |
6.42
|
900 | 5.84 | 6.42 | 5.51 | 0 | 0 | 0 |
| 01/11/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 31/10/2017 |
5.84
|
26,000 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
| 30/10/2017 |
5.84
|
21,000 | 5.51 | 5.84 | 5.84 | 0 | 0 | 0 |
| 27/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 26/10/2017 |
5.51
|
2,400 | 5.97 | 5.97 | 5.51 | 0 | 0 | 0 |
| 25/10/2017 |
5.97
|
183 | 6.61 | 6.61 | 5.97 | 0 | 0 | 0 |
| 24/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 23/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 20/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 19/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 18/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 17/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 16/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 13/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 12/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 11/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 10/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 09/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 06/10/2017 |
6.61
|
7,600 | 6.42 | 6.61 | 6.48 | 0 | 0 | 0 |
| 05/10/2017 |
6.42
|
10,000 | 5.84 | 6.42 | 5.25 | 0 | 0 | 0 |
| 04/10/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 03/10/2017 |
5.84
|
500 | 5.51 | 5.84 | 5.84 | 0 | 0 | 0 |
| 02/10/2017 |
5.51
|
4,100 | 5.90 | 5.90 | 5.32 | 0 | 0 | 0 |
| 29/09/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/09/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/09/2017 |
5.90
|
1,000 | 6.42 | 6.42 | 5.90 | 0 | 0 | 0 |
| 26/09/2017 |
6.42
|
27,500 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
| 25/09/2017 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 22/09/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 21/09/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 20/09/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 19/09/2017 |
7.13
|
3,000 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 18/09/2017 |
7.20
|
5,200 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 |
| 15/09/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 14/09/2017 |
7.13
|
2,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/09/2017 |
7.13
|
2,325 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 12/09/2017 |
7.13
|
1,100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 11/09/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |