| 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) |
0.60 | 3.01% | 333,182,300 | 32,822,005 | 695.3 |
19.70
27.60
19.90
|
|
2 tháng
(2026-07-20) |
1.56 | 8.20% | 647,988,900 | 36,457,005 | 822.1 |
18.03
27.60
19.90
|
|
3 tháng
(2026-06-22) |
0.69 | 3.46% | 908,976,700 | 20,193,905 | 426.7 |
18.03
27.60
19.90
|
|
6 tháng
(2026-03-23) |
0.53 | 2.63% | 1,887,396,600 | -48,143,295 | -1,374.2 |
15.78
27.60
19.90
|
|
12 tháng
(2025-09-23) |
-0.56 | -2.63% | 5,517,866,000 | 55,962,705 | 1,530.2 |
15.78
27.60
19.90
|
|
24 tháng
(2024-09-30) |
7.12 | 52.96% | 10,895,895,700 | 52,916,725 | 476.5 |
11.84
27.60
19.90
|
|
36 tháng
(2023-10-04) |
11.27 | 121.36% | 15,096,777,200 | 84,032,050 | 1,043.8 |
8.70
27.60
19.90
|
|
60 tháng
(2021-10-14) |
10.25 | 99.45% | 20,594,281,600 | 117,960,849 | 1,772.2 |
6.14
27.60
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2017 |
3.80
|
2,406,130 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 05/09/2017 |
3.80
|
2,828,120 | 3.82 | 3.85 | 3.79 | 0 | 0 | 0 |
| 01/09/2017 |
3.82
|
3,641,190 | 3.87 | 3.89 | 3.79 | 2,000 | 1,360 | 0.0 |
| 31/08/2017 |
3.87
|
6,772,570 | 3.78 | 3.91 | 3.78 | 0 | 0 | 0 |
| 30/08/2017 |
3.78
|
2,376,480 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
| 29/08/2017 |
3.74
|
4,206,280 | 3.76 | 3.81 | 3.73 | 0 | 2,000 | 0.0 |
| 28/08/2017 |
3.76
|
2,172,800 | 3.74 | 3.80 | 3.71 | 10 | 0 | 0.0 |
| 25/08/2017 |
3.74
|
3,125,910 | 3.72 | 3.78 | 3.71 | 0 | 0 | 0 |
| 24/08/2017 |
3.72
|
4,126,940 | 3.58 | 3.72 | 3.58 | 0 | 0 | 0 |
| 23/08/2017 |
3.58
|
888,120 | 3.58 | 3.61 | 3.55 | 360,000 | 360,010 | 0.0 |
| 22/08/2017 |
3.58
|
1,805,920 | 3.62 | 3.63 | 3.54 | 0 | 0 | 0 |
| 21/08/2017 |
3.62
|
1,153,860 | 3.65 | 3.66 | 3.60 | 0 | 0 | 0 |
| 18/08/2017 |
3.65
|
2,005,430 | 3.59 | 3.65 | 3.54 | 0 | 0 | 0 |
| 17/08/2017 |
3.59
|
3,710,630 | 3.71 | 3.71 | 3.59 | 106,937 | 106,937 | 0 |
| 16/08/2017 |
3.71
|
1,780,090 | 3.73 | 3.73 | 3.66 | 3,400 | 0 | 0.1 |
| 15/08/2017 |
3.73
|
1,457,860 | 3.78 | 3.80 | 3.73 | 0 | 0 | 0 |
| 14/08/2017 |
3.78
|
3,384,150 | 3.65 | 3.79 | 3.64 | 0 | 0 | 0 |
| 11/08/2017 |
3.65
|
3,122,840 | 3.67 | 3.69 | 3.63 | 0 | 3,400 | -0.1 |
| 10/08/2017 |
3.67
|
3,338,290 | 3.66 | 3.69 | 3.60 | 0 | 0 | 0 |
| 09/08/2017 |
3.66
|
7,408,710 | 3.80 | 3.80 | 3.58 | 0 | 0 | 0 |
| 08/08/2017 |
3.80
|
3,473,580 | 3.86 | 3.86 | 3.76 | 413,000 | 413,000 | 0 |
| 07/08/2017 |
3.86
|
3,758,120 | 3.80 | 3.87 | 3.78 | 0 | 0 | 0 |
| 04/08/2017 |
3.80
|
1,501,290 | 3.83 | 3.88 | 3.78 | 24,960 | 24,960 | 0 |
| 03/08/2017 |
3.83
|
7,586,260 | 3.83 | 3.86 | 3.72 | 1,040 | 0 | 0.0 |
| 02/08/2017 |
3.83
|
4,344,820 | 3.86 | 3.91 | 3.75 | 0 | 0 | 0 |
| 01/08/2017 |
3.86
|
2,723,330 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
| 31/07/2017 |
3.88
|
4,983,080 | 3.83 | 3.93 | 3.80 | 0 | 1,040 | 0.0 |
| 28/07/2017 |
3.83
|
6,617,260 | 3.62 | 3.83 | 3.62 | 13,100 | 0 | 0.3 |
| 27/07/2017 |
3.62
|
2,184,450 | 3.60 | 3.66 | 3.58 | 0 | 0 | 0 |
| 26/07/2017 |
3.60
|
3,812,770 | 3.60 | 3.69 | 3.57 | 28,260 | 28,260 | 0 |
| 25/07/2017 |
3.60
|
3,568,050 | 3.37 | 3.60 | 3.36 | 0 | 13,100 | -0.3 |
| 24/07/2017 |
3.37
|
1,455,550 | 3.31 | 3.37 | 3.29 | 0 | 0 | 0 |
| 21/07/2017 |
3.31
|
1,073,920 | 3.39 | 3.41 | 3.31 | 753,987 | 753,557 | 0.0 |
| 20/07/2017 |
3.39
|
851,450 | 3.34 | 3.39 | 3.29 | 1,300,000 | 1,300,000 | 0 |
| 19/07/2017 |
3.34
|
639,030 | 3.37 | 3.41 | 3.34 | 10 | 0 | 0.0 |
| 18/07/2017 |
3.37
|
1,387,350 | 3.36 | 3.40 | 3.26 | 378,880 | 378,880 | 0 |
| 17/07/2017 |
3.36
|
2,596,150 | 3.46 | 3.49 | 3.35 | 10 | 430 | 0.0 |
| 14/07/2017 |
3.46
|
798,560 | 3.48 | 3.50 | 3.45 | 0 | 0 | 0 |
| 13/07/2017 |
3.48
|
817,410 | 3.47 | 3.49 | 3.44 | 0 | 0 | 0 |
| 12/07/2017 |
3.47
|
1,480,640 | 3.45 | 3.50 | 3.47 | 50 | 0 | 0.0 |
| 11/07/2017 |
3.45
|
3,201,390 | 3.38 | 3.45 | 3.34 | 0 | 0 | 0 |
| 10/07/2017 |
3.38
|
3,314,790 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 |
| 07/07/2017 |
3.49
|
3,173,960 | 3.55 | 3.57 | 3.48 | 100,000 | 100,000 | 0 |
| 06/07/2017 |
3.55
|
1,754,800 | 3.54 | 3.58 | 3.54 | 1,050 | 0 | 0.0 |
| 05/07/2017 |
3.54
|
3,363,150 | 3.58 | 3.58 | 3.50 | 250,000 | 250,050 | 0.0 |
| 04/07/2017 |
3.58
|
2,803,570 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 |
| 03/07/2017 |
3.63
|
1,489,400 | 3.63 | 3.67 | 3.62 | 0 | 1,050 | 0.0 |
| 30/06/2017 |
3.63
|
2,209,720 | 3.63 | 3.71 | 3.63 | 2,843,239 | 2,843,239 | 0 |
| 29/06/2017 |
3.63
|
2,200,730 | 3.55 | 3.65 | 3.56 | 0 | 0 | 0 |
| 28/06/2017 |
3.55
|
1,070,020 | 3.54 | 3.55 | 3.50 | 0 | 0 | 0 |
| 27/06/2017 |
3.54
|
1,212,530 | 3.54 | 3.56 | 3.50 | 313,720 | 310,000 | 0.1 |
| 26/06/2017 |
3.54
|
1,959,590 | 3.50 | 3.57 | 3.46 | 450,100 | 450,000 | 0.0 |
| 23/06/2017 |
3.50
|
2,162,290 | 3.54 | 3.54 | 3.45 | 600,000 | 600,000 | 0 |
| 22/06/2017 |
3.54
|
2,404,840 | 3.57 | 3.63 | 3.52 | 12,000,000 | 12,003,720 | -0.1 |
| 21/06/2017 |
3.57
|
4,909,800 | 3.49 | 3.57 | 3.38 | 100,000 | 100,100 | 0.0 |
| 20/06/2017 |
3.49
|
3,609,770 | 3.38 | 3.50 | 3.41 | 0 | 0 | 0 |
| 19/06/2017 |
3.38
|
2,811,560 | 3.29 | 3.40 | 3.28 | 0 | 0 | 0 |
| 16/06/2017 |
3.29
|
1,845,630 | 3.28 | 3.31 | 3.26 | 360,500 | 360,000 | 0.0 |
| 15/06/2017 |
3.28
|
1,653,670 | 3.32 | 3.33 | 3.26 | 0 | 0 | 0 |
| 14/06/2017 |
3.32
|
2,980,340 | 3.24 | 3.33 | 3.25 | 0 | 0 | 0 |
| 13/06/2017 |
3.24
|
3,093,530 | 3.23 | 3.28 | 3.17 | 10 | 500 | 0.0 |
| 12/06/2017 |
3.23
|
1,751,690 | 3.27 | 3.28 | 3.23 | 10 | 0 | 0.0 |
| 09/06/2017 |
3.27
|
1,527,200 | 3.27 | 3.31 | 3.26 | 136,905 | 136,905 | 0 |
| 08/06/2017 |
3.27
|
2,318,370 | 3.30 | 3.33 | 3.25 | 1,090,420 | 1,090,420 | 0 |
| 07/06/2017 |
3.30
|
5,870,170 | 3.16 | 3.31 | 3.20 | 0 | 0 | 0 |
| 06/06/2017 |
3.16
|
1,494,260 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 |
| 05/06/2017 |
3.11
|
1,883,840 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 |
| 02/06/2017 |
3.10
|
962,630 | 3.11 | 3.14 | 3.08 | 100 | 0 | 0.0 |
| 01/06/2017 |
3.11
|
1,197,560 | 3.07 | 3.12 | 3.07 | 17,040 | 0 | 0.3 |
| 31/05/2017 |
3.07
|
2,081,840 | 3.10 | 3.13 | 3.06 | 2,220 | 0 | 0.0 |
| 30/05/2017 |
3.10
|
3,230,310 | 3.13 | 3.18 | 3.08 | 52,000 | 50,100 | 0.0 |
| 29/05/2017 |
3.13
|
2,785,230 | 3.17 | 3.19 | 3.12 | 2,000,000 | 2,017,040 | -0.3 |
| 26/05/2017 |
3.17
|
2,157,830 | 3.11 | 3.19 | 3.10 | 150 | 2,220 | 0.0 |
| 25/05/2017 |
3.11
|
5,165,180 | 3.06 | 3.21 | 3.10 | 1,500,000 | 1,502,000 | 0.0 |
| 24/05/2017 |
3.06
|
6,046,650 | 2.87 | 3.06 | 2.87 | 50,070 | 50,000 | 0.0 |
| 23/05/2017 |
2.87
|
3,328,940 | 2.98 | 2.98 | 2.87 | 811,252 | 811,192 | 0.0 |
| 22/05/2017 |
2.98
|
3,030,910 | 2.89 | 3.03 | 2.90 | 10 | 0 | 0.0 |
| 19/05/2017 |
2.89
|
3,450,580 | 2.80 | 2.89 | 2.82 | 3,100 | 60 | 0.1 |
| 18/05/2017 |
2.80
|
4,708,440 | 2.70 | 2.84 | 2.70 | 2,561,042 | 2,561,252 | 0.0 |
| 17/05/2017 |
2.70
|
982,720 | 2.69 | 2.70 | 2.68 | 0 | 0 | 0 |
| 16/05/2017 |
2.69
|
1,524,400 | 2.69 | 2.73 | 2.68 | 80,000 | 83,100 | -0.1 |
| 15/05/2017 |
2.69
|
1,878,850 | 2.72 | 2.72 | 2.69 | 440 | 0 | 0.0 |
| 12/05/2017 |
2.72
|
1,151,560 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
| 11/05/2017 |
2.75
|
967,050 | 2.75 | 2.77 | 2.73 | 100 | 0 | 0.0 |
| 10/05/2017 |
2.75
|
3,075,660 | 2.71 | 2.80 | 2.70 | 0 | 0 | 0 |
| 09/05/2017 |
2.71
|
1,147,100 | 2.67 | 2.72 | 2.67 | 0 | 440 | 0.0 |
| 08/05/2017 |
2.67
|
1,798,200 | 2.72 | 2.73 | 2.67 | 420,000 | 420,000 | 0 |
| 05/05/2017 |
2.72
|
2,259,900 | 2.69 | 2.77 | 2.67 | 30 | 100 | 0.0 |
| 04/05/2017 |
2.69
|
2,198,570 | 2.74 | 2.74 | 2.68 | 1,580,830 | 1,580,000 | 0.0 |
| 03/05/2017 |
2.74
|
4,157,830 | 2.57 | 2.74 | 2.57 | 1,762,870 | 1,753,320 | 0.2 |
| 28/04/2017 |
2.57
|
2,269,460 | 2.48 | 2.58 | 2.48 | 9,320 | 30 | 0.1 |
| 27/04/2017 |
2.48
|
1,341,720 | 2.45 | 2.51 | 2.45 | 1,505,870 | 1,500,820 | 0.1 |
| 26/04/2017 |
2.45
|
779,060 | 2.43 | 2.49 | 2.43 | 0 | 9,550 | -0.1 |
| 25/04/2017 |
2.43
|
758,000 | 2.44 | 2.44 | 2.41 | 350,060 | 359,320 | -0.1 |
| 24/04/2017 |
2.44
|
645,890 | 2.46 | 2.46 | 2.44 | 16,320 | 5,870 | 0.2 |
| 21/04/2017 |
2.46
|
297,740 | 2.44 | 2.48 | 2.44 | 0 | 0 | 0 |
| 20/04/2017 |
2.44
|
365,920 | 2.44 | 2.46 | 2.44 | 427,000 | 427,060 | 0.0 |
| 19/04/2017 |
2.44
|
254,420 | 2.48 | 2.48 | 2.44 | 38,000 | 54,310 | -0.2 |
| 18/04/2017 |
2.48
|
521,880 | 2.46 | 2.48 | 2.43 | 0 | 0 | 0 |
| 17/04/2017 |
2.46
|
976,370 | 2.48 | 2.51 | 2.46 | 18,000 | 10 | 0.3 |