| 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) |
| 09/08/2017 |
3.50
|
2,800 | 3.56 | 3.56 | 3.20 | 0 | 0 | 0 |
| 08/08/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 07/08/2017 |
3.56
|
3,100 | 3.20 | 3.56 | 3.20 | 0 | 0 | 0 |
| 04/08/2017 |
3.56
|
2,500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 03/08/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 02/08/2017 |
3.56
|
3,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 01/08/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 31/07/2017 |
3.56
|
2,010 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 28/07/2017 |
3.56
|
8,800 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 |
| 27/07/2017 |
3.68
|
2,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 26/07/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 25/07/2017 |
3.56
|
13,800 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
| 24/07/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/07/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/07/2017 |
3.80
|
14 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/07/2017 |
3.80
|
7,500 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 18/07/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/07/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/07/2017 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/07/2017 |
3.80
|
9,000 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 |
| 12/07/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/07/2017 |
3.80
|
5,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/07/2017 |
3.80
|
6,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/07/2017 |
3.68
|
2,100 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 |
| 06/07/2017 |
3.38
|
1,800 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 05/07/2017 |
3.38
|
3,045 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 |
| 04/07/2017 |
3.74
|
1,750 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 03/07/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 30/06/2017 |
3.56
|
2,700 | 3.86 | 3.86 | 3.56 | 0 | 0 | 0 |
| 29/06/2017 |
3.62
|
1,400 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 |
| 28/06/2017 |
3.50
|
450 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/06/2017 |
3.86
|
5,000 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
| 26/06/2017 |
3.91
|
5,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 23/06/2017 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 22/06/2017 |
3.91
|
100 | 3.91 | 3.91 | 3.91 | 0 | 100 | 0.0 |
| 21/06/2017 |
3.68
|
6,705 | 3.97 | 3.97 | 3.68 | 200 | 0 | 0.0 |
| 20/06/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 19/06/2017 |
3.62
|
1,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 16/06/2017 |
3.74
|
3,600 | 3.80 | 3.80 | 3.68 | 100 | 0 | 0.0 |
| 15/06/2017 |
3.68
|
2,100 | 3.56 | 3.68 | 3.56 | 0 | 0 | 0 |
| 14/06/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/06/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/06/2017 |
3.80
|
2,100 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 09/06/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/06/2017 |
3.74
|
8,700 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 07/06/2017 |
3.74
|
500 | 4.03 | 4.03 | 3.74 | 0 | 0 | 0 |
| 06/06/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/06/2017 |
3.80
|
9,000 | 3.68 | 3.80 | 3.68 | 200 | 0 | 0.0 |
| 02/06/2017 |
3.86
|
5,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 01/06/2017 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 31/05/2017 |
3.74
|
3,000 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 30/05/2017 |
4.09
|
5,600 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 29/05/2017 |
3.86
|
1,000 | 3.91 | 3.91 | 3.86 | 100 | 0 | 0.0 |
| 26/05/2017 |
4.03
|
1,200 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 25/05/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 24/05/2017 |
4.09
|
500 | 4.09 | 4.09 | 4.09 | 500 | 0 | 0.0 |
| 23/05/2017 |
3.86
|
700 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 22/05/2017 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 19/05/2017 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 18/05/2017 |
3.97
|
2,200 | 3.74 | 3.97 | 3.74 | 0 | 0 | 0 |
| 17/05/2017 |
3.74
|
7,700 | 3.97 | 3.97 | 3.74 | 100 | 0 | 0.0 |
| 16/05/2017 |
4.03
|
500 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 15/05/2017 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/05/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/05/2017 |
3.80
|
600 | 4.21 | 4.21 | 3.80 | 0 | 0 | 0 |
| 10/05/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 09/05/2017 |
4.21
|
3,000 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 |
| 08/05/2017 |
4.63
|
210 | 4.69 | 4.69 | 4.63 | 0 | 100 | 0.0 |
| 05/05/2017 |
4.63
|
700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 04/05/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 03/05/2017 |
4.86
|
300 | 4.74 | 4.86 | 4.74 | 0 | 100 | 0.0 |
| 28/04/2017 |
4.63
|
13,100 | 4.27 | 4.63 | 4.27 | 0 | 0 | 0 |
| 27/04/2017 |
4.27
|
10,500 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
| 26/04/2017 |
3.97
|
2,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 25/04/2017 |
3.80
|
200 | 4.03 | 4.03 | 3.80 | 200 | 0 | 0.0 |
| 24/04/2017 |
3.91
|
6,100 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
| 21/04/2017 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 100 | 0.0 |
| 20/04/2017 |
3.26
|
1,200 | 3.80 | 3.80 | 3.26 | 100 | 0 | 0.0 |
| 19/04/2017 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 100 | 0 | 0.0 |
| 18/04/2017 |
3.86
|
6,800 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 17/04/2017 |
3.80
|
34,750 | 3.56 | 3.80 | 3.56 | 0 | 0 | 0 |
| 14/04/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/04/2017 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/04/2017 |
4.03
|
250 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 11/04/2017 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 10/04/2017 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 100 | 0 | 0.0 |
| 07/04/2017 |
3.74
|
12,600 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 05/04/2017 |
4.09
|
50 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 04/04/2017 |
4.09
|
1,600 | 3.97 | 4.09 | 3.97 | 100 | 0 | 0.0 |
| 03/04/2017 |
4.09
|
7,500 | 3.86 | 4.09 | 3.86 | 0 | 0 | 0 |
| 31/03/2017 |
4.03
|
300 | 4.09 | 4.09 | 4.03 | 300 | 0 | 0.0 |
| 30/03/2017 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 100 | 0 | 0.0 |
| 29/03/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 28/03/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 27/03/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 24/03/2017 |
4.15
|
1,200 | 3.74 | 4.15 | 3.74 | 100 | 0 | 0.0 |
| 23/03/2017 |
4.15
|
200 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 |
| 22/03/2017 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 21/03/2017 |
3.86
|
16,100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 20/03/2017 |
3.80
|
1,300 | 3.86 | 3.86 | 3.80 | 100 | 0 | 0.0 |