| 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) |
-0.60 | -3.43% | 817,900 | 0 | 0 |
16.70
18.50
16.70
|
|
2 tháng
(2026-08-05) |
0.10 | 0.60% | 1,411,100 | 0 | 0 |
16.70
19
16.70
|
|
3 tháng
(2026-07-06) |
-0.60 | -3.43% | 1,626,700 | 0 | 0 |
16.50
19
16.70
|
|
6 tháng
(2026-04-07) |
-2.34 | -12.18% | 3,783,000 | 0 | 0 |
16.47
19.24
16.70
|
|
12 tháng
(2025-10-09) |
4.55 | 36.83% | 19,719,600 | 0 | 0 |
12.16
23.17
16.70
|
|
24 tháng
(2024-10-14) |
7.55 | 80.78% | 28,154,253 | 0 | 0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-10-20) |
6.19 | 57.82% | 33,189,215 | 0 | 0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-11-01) |
-5.45 | -24.39% | 54,875,650 | 500 | 0.0 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2018 |
5.69
|
65,100 | 5.61 | 5.78 | 5.52 | 0 | 0 | 0 |
| 03/01/2018 |
5.69
|
29,300 | 5.95 | 5.95 | 5.61 | 0 | 0 | 0 |
| 02/01/2018 |
5.78
|
108,700 | 5.95 | 6.20 | 5.52 | 0 | 0 | 0 |
| 29/12/2017 |
6.03
|
133,710 | 5.61 | 6.12 | 5.61 | 0 | 0 | 0 |
| 28/12/2017 |
5.61
|
67,300 | 5.44 | 5.61 | 5.27 | 0 | 0 | 0 |
| 27/12/2017 |
5.27
|
50,200 | 5.10 | 5.27 | 5.10 | 0 | 0 | 0 |
| 26/12/2017 |
5.10
|
69,600 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 25/12/2017 |
5.10
|
41,700 | 5.18 | 5.27 | 5.10 | 0 | 0 | 0 |
| 22/12/2017 |
5.18
|
60,400 | 5.10 | 5.18 | 5.10 | 0 | 0 | 0 |
| 21/12/2017 |
5.18
|
123,000 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 20/12/2017 |
5.27
|
54,000 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 19/12/2017 |
5.27
|
58,200 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 |
| 18/12/2017 |
5.18
|
71,100 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 15/12/2017 |
5.35
|
145,709 | 5.52 | 5.61 | 5.35 | 0 | 0 | 0 |
| 14/12/2017 |
5.52
|
35,610 | 5.27 | 5.52 | 5.27 | 0 | 0 | 0 |
| 13/12/2017 |
5.18
|
73,200 | 5.10 | 5.18 | 4.93 | 0 | 0 | 0 |
| 12/12/2017 |
5.10
|
293,000 | 5.52 | 5.52 | 4.93 | 0 | 0 | 0 |
| 11/12/2017 |
5.61
|
152,710 | 6.12 | 6.12 | 5.52 | 0 | 0 | 0 |
| 08/12/2017 |
5.69
|
334,300 | 5.35 | 5.86 | 5.35 | 0 | 0 | 0 |
| 07/12/2017 |
5.35
|
307,819 | 4.93 | 5.44 | 4.76 | 0 | 0 | 0 |
| 06/12/2017 |
4.93
|
176,410 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
| 05/12/2017 |
4.84
|
218,500 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
| 04/12/2017 |
4.93
|
574,500 | 4.33 | 4.93 | 4.33 | 0 | 0 | 0 |
| 01/12/2017 |
4.33
|
42,500 | 4.42 | 4.42 | 4.16 | 0 | 0 | 0 |
| 30/11/2017 |
4.42
|
104,200 | 4.25 | 4.59 | 4.25 | 0 | 0 | 0 |
| 29/11/2017 |
4.25
|
71,919 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 28/11/2017 |
4.16
|
11,800 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 27/11/2017 |
4.16
|
238,600 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 24/11/2017 |
4.08
|
6,200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 23/11/2017 |
4.08
|
18,900 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 22/11/2017 |
3.99
|
11,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/11/2017 |
3.99
|
50,700 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 20/11/2017 |
4.08
|
8,100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 17/11/2017 |
4.08
|
41,500 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 16/11/2017 |
4.25
|
12,200 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
| 15/11/2017 |
4.08
|
78,100 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 14/11/2017 |
3.99
|
24,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/11/2017 |
3.99
|
22,600 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 10/11/2017 |
3.99
|
41,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/11/2017 |
4.16
|
1,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 08/11/2017 |
3.99
|
131,100 | 4.50 | 4.50 | 3.99 | 0 | 0 | 0 |
| 07/11/2017 |
4.42
|
28,000 | 3.99 | 4.42 | 3.99 | 0 | 0 | 0 |
| 06/11/2017 |
3.99
|
53,900 | 3.82 | 3.99 | 3.74 | 0 | 0 | 0 |
| 03/11/2017 |
3.99
|
59,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 02/11/2017 |
3.99
|
84,300 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 01/11/2017 |
3.99
|
70,100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 31/10/2017 |
4.08
|
55,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 30/10/2017 |
4.08
|
75,200 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 27/10/2017 |
4.16
|
66,800 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 26/10/2017 |
4.08
|
71,400 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 25/10/2017 |
4.16
|
46,500 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 24/10/2017 |
4.16
|
57,600 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
| 23/10/2017 |
4.33
|
79,000 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
| 20/10/2017 |
4.16
|
113,000 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 19/10/2017 |
4.16
|
42,300 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 18/10/2017 |
4.33
|
174,800 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 17/10/2017 |
4.42
|
221,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
| 16/10/2017 |
4.50
|
142,900 | 4.59 | 4.76 | 4.50 | 0 | 0 | 0 |
| 13/10/2017 |
4.67
|
609,900 | 4.76 | 4.84 | 4.50 | 0 | 0 | 0 |
| 12/10/2017 |
4.33
|
292,500 | 3.82 | 4.33 | 3.82 | 0 | 0 | 0 |
| 11/10/2017 |
3.82
|
34,000 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 10/10/2017 |
3.82
|
15,900 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 09/10/2017 |
3.82
|
57,600 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 06/10/2017 |
3.91
|
7,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 05/10/2017 |
3.91
|
40,500 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 04/10/2017 |
3.91
|
22,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 03/10/2017 |
3.91
|
19,600 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 02/10/2017 |
3.99
|
7,300 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 29/09/2017 |
4.08
|
18,800 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 28/09/2017 |
4.08
|
31,800 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 27/09/2017 |
4.08
|
30,300 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 26/09/2017 |
4.16
|
38,900 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 25/09/2017 |
4.08
|
14,800 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 22/09/2017 |
4.16
|
46,000 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 21/09/2017 |
3.99
|
32,700 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/09/2017 |
3.99
|
2,510 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/09/2017 |
3.99
|
49,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/09/2017 |
3.99
|
34,600 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 15/09/2017 |
3.99
|
41,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/09/2017 |
3.99
|
32,500 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 13/09/2017 |
3.99
|
35,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 12/09/2017 |
3.99
|
14,200 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 11/09/2017 |
3.99
|
47,400 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 08/09/2017 |
4.08
|
73,230 | 4.08 | 4.33 | 3.99 | 0 | 0 | 0 |
| 07/09/2017 |
3.91
|
53,500 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
| 06/09/2017 |
3.99
|
40,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 05/09/2017 |
4.08
|
13,600 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 01/09/2017 |
4.08
|
14,800 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 31/08/2017 |
4.08
|
48,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 30/08/2017 |
4.16
|
51,300 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 29/08/2017 |
4.16
|
14,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 28/08/2017 |
4.33
|
55,100 | 4.33 | 4.42 | 4.16 | 0 | 0 | 0 |
| 25/08/2017 |
4.42
|
6,000 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
| 24/08/2017 |
4.50
|
46,500 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 |
| 23/08/2017 |
4.59
|
11,500 | 4.42 | 4.59 | 4.42 | 0 | 0 | 0 |
| 22/08/2017 |
4.50
|
12,200 | 4.42 | 4.50 | 4.33 | 0 | 0 | 0 |
| 21/08/2017 |
4.33
|
25,400 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
| 18/08/2017 |
4.59
|
38,300 | 4.50 | 4.59 | 4.42 | 0 | 0 | 0 |
| 17/08/2017 |
4.50
|
3,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/08/2017 |
4.59
|
114,200 | 4.50 | 4.59 | 4.42 | 0 | 0 | 0 |