| 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) |
-0.06 | -1.52% | 53,900 | 0 | 0 |
3.75
3.96
3.75
|
|
2 tháng
(2026-08-05) |
-0.09 | -2.27% | 114,700 | 0 | 0 |
3.75
3.97
3.75
|
|
3 tháng
(2026-07-06) |
-0.06 | -1.52% | 391,100 | 0 | 0 |
3.75
3.97
3.75
|
|
6 tháng
(2026-04-07) |
-0.12 | -3% | 728,300 | 0 | 0 |
3.75
4.10
3.75
|
|
12 tháng
(2025-10-09) |
-0.39 | -9.13% | 1,918,100 | 0 | 0 |
3.72
4.28
3.75
|
|
24 tháng
(2024-10-14) |
-0.21 | -5.03% | 6,131,900 | 0 | 0 |
3.68
4.28
3.75
|
|
36 tháng
(2023-10-20) |
-0.72 | -15.65% | 9,732,400 | 0 | 0 |
3.68
4.62
3.75
|
|
60 tháng
(2021-11-01) |
-3.08 | -44.21% | 55,019,500 | 0 | 0 |
3.29
8.46
3.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2017 |
4.15
|
148,210 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 20/03/2017 |
4.14
|
185,990 | 4.15 | 4.18 | 4.14 | 0 | 0 | 0 |
| 17/03/2017 |
4.15
|
171,470 | 4.15 | 4.16 | 4.13 | 0 | 0 | 0 |
| 16/03/2017 |
4.15
|
169,420 | 4.14 | 4.16 | 4.13 | 0 | 0 | 0 |
| 15/03/2017 |
4.14
|
132,730 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
| 14/03/2017 |
4.16
|
177,000 | 4.17 | 4.18 | 4.16 | 0 | 0 | 0 |
| 13/03/2017 |
4.17
|
154,000 | 4.18 | 4.19 | 4.17 | 0 | 0 | 0 |
| 10/03/2017 |
4.18
|
194,870 | 4.18 | 4.23 | 4.18 | 0 | 0 | 0 |
| 09/03/2017 |
4.22
|
190,760 | 4.26 | 4.28 | 4.19 | 0 | 0 | 0 |
| 08/03/2017 |
4.26
|
254,840 | 4.24 | 4.30 | 4.22 | 0 | 0 | 0 |
| 07/03/2017 |
4.23
|
351,560 | 4.18 | 4.23 | 4.18 | 0 | 0 | 0 |
| 06/03/2017 |
4.18
|
204,370 | 4.21 | 4.25 | 4.16 | 0 | 0 | 0 |
| 03/03/2017 |
4.21
|
201,730 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
| 02/03/2017 |
4.23
|
210,310 | 4.22 | 4.25 | 4.19 | 0 | 0 | 0 |
| 01/03/2017 |
4.23
|
273,500 | 4.30 | 4.35 | 4.23 | 0 | 0 | 0 |
| 28/02/2017 |
4.31
|
310,230 | 4.28 | 4.39 | 4.28 | 0 | 0 | 0 |
| 27/02/2017 |
4.29
|
207,270 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 24/02/2017 |
4.28
|
343,380 | 4.36 | 4.40 | 4.28 | 0 | 0 | 0 |
| 23/02/2017 |
4.37
|
402,290 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
| 22/02/2017 |
4.34
|
452,910 | 4.23 | 4.36 | 4.23 | 0 | 0 | 0 |
| 21/02/2017 |
4.23
|
589,400 | 4.09 | 4.23 | 4.09 | 0 | 0 | 0 |
| 20/02/2017 |
4.09
|
211,740 | 4.12 | 4.13 | 4.09 | 0 | 0 | 0 |
| 17/02/2017 |
4.12
|
215,880 | 4.15 | 4.16 | 4.12 | 0 | 0 | 0 |
| 16/02/2017 |
4.15
|
433,620 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 |
| 15/02/2017 |
4.12
|
239,410 | 4.08 | 4.12 | 4.08 | 0 | 0 | 0 |
| 14/02/2017 |
4.08
|
171,260 | 4.09 | 4.11 | 4.07 | 0 | 0 | 0 |
| 13/02/2017 |
4.09
|
216,260 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 |
| 10/02/2017 |
4.12
|
235,810 | 4.14 | 4.14 | 4.12 | 0 | 0 | 0 |
| 09/02/2017 |
4.12
|
301,540 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 |
| 08/02/2017 |
4.11
|
256,540 | 4.08 | 4.13 | 4.07 | 0 | 0 | 0 |
| 07/02/2017 |
4.08
|
147,970 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| 06/02/2017 |
4.12
|
281,480 | 4.09 | 4.12 | 4.07 | 0 | 0 | 0 |
| 03/02/2017 |
4.09
|
313,720 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 02/02/2017 |
4.06
|
154,990 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 |
| 25/01/2017 |
4.04
|
160,260 | 3.98 | 4.04 | 3.97 | 0 | 0 | 0 |
| 24/01/2017 |
3.98
|
124,300 | 3.98 | 3.99 | 3.98 | 0 | 0 | 0 |
| 23/01/2017 |
3.98
|
133,300 | 3.98 | 3.99 | 3.97 | 0 | 0 | 0 |
| 20/01/2017 |
3.98
|
122,220 | 3.99 | 4.00 | 3.97 | 0 | 0 | 0 |
| 19/01/2017 |
3.99
|
153,590 | 4.00 | 4.00 | 3.98 | 0 | 0 | 0 |
| 18/01/2017 |
4.00
|
102,540 | 4.00 | 4.02 | 3.99 | 0 | 0 | 0 |
| 17/01/2017 |
4.00
|
133,140 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 16/01/2017 |
4.01
|
127,690 | 4.02 | 4.03 | 4.00 | 0 | 0 | 0 |
| 13/01/2017 |
4.02
|
173,200 | 4.03 | 4.04 | 4.02 | 0 | 0 | 0 |
| 12/01/2017 |
4.03
|
165,410 | 4.02 | 4.03 | 4.01 | 0 | 0 | 0 |
| 11/01/2017 |
4.02
|
166,730 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
| 10/01/2017 |
4.07
|
164,760 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 |
| 09/01/2017 |
4.09
|
179,100 | 4.12 | 4.13 | 4.09 | 0 | 0 | 0 |
| 06/01/2017 |
4.12
|
231,940 | 4.13 | 4.18 | 4.12 | 0 | 0 | 0 |
| 05/01/2017 |
4.13
|
503,200 | 3.99 | 4.14 | 3.98 | 0 | 0 | 0 |
| 04/01/2017 |
4.00
|
155,380 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 03/01/2017 |
4.02
|
196,670 | 4.00 | 4.02 | 4.00 | 0 | 0 | 0 |
| 30/12/2016 |
4.00
|
161,140 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 |
| 29/12/2016 |
4.03
|
222,640 | 4.03 | 4.04 | 4.02 | 0 | 0 | 0 |
| 28/12/2016 |
4.03
|
220,010 | 4.03 | 4.05 | 4.00 | 0 | 0 | 0 |
| 27/12/2016 |
4.03
|
181,880 | 4.04 | 4.07 | 4.03 | 0 | 0 | 0 |
| 26/12/2016 |
4.04
|
176,410 | 4.05 | 4.06 | 4.01 | 0 | 0 | 0 |
| 23/12/2016 |
4.05
|
160,910 | 4.04 | 4.09 | 4.02 | 0 | 0 | 0 |
| 22/12/2016 |
4.04
|
193,130 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
| 21/12/2016 |
4.05
|
118,320 | 4.08 | 4.09 | 4.05 | 0 | 0 | 0 |
| 20/12/2016 |
4.09
|
120,820 | 4.09 | 4.09 | 4.07 | 0 | 0 | 0 |
| 19/12/2016 |
4.09
|
162,660 | 4.09 | 4.11 | 4.08 | 0 | 0 | 0 |
| 16/12/2016 |
4.09
|
202,250 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 |
| 15/12/2016 |
4.12
|
188,000 | 4.12 | 4.13 | 4.09 | 0 | 0 | 0 |
| 14/12/2016 |
4.12
|
267,280 | 4.09 | 4.14 | 4.08 | 0 | 0 | 0 |
| 13/12/2016 |
4.09
|
137,760 | 4.14 | 4.16 | 4.08 | 0 | 0 | 0 |
| 12/12/2016 |
4.14
|
256,220 | 4.15 | 4.16 | 4.09 | 0 | 0 | 0 |
| 09/12/2016 |
4.15
|
257,520 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 08/12/2016 |
4.12
|
222,590 | 4.07 | 4.14 | 4.07 | 0 | 0 | 0 |
| 07/12/2016 |
4.07
|
195,470 | 4.05 | 4.09 | 4.00 | 0 | 0 | 0 |
| 06/12/2016 |
4.05
|
490,690 | 4.11 | 4.12 | 3.96 | 0 | 0 | 0 |
| 05/12/2016 |
4.11
|
156,550 | 4.12 | 4.14 | 4.09 | 0 | 0 | 0 |
| 02/12/2016 |
4.12
|
124,120 | 4.16 | 4.17 | 4.09 | 0 | 0 | 0 |
| 01/12/2016 |
4.16
|
238,560 | 4.21 | 4.23 | 4.14 | 0 | 0 | 0 |
| 30/11/2016 |
4.21
|
429,960 | 4.09 | 4.23 | 4.05 | 0 | 0 | 0 |
| 29/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 28/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 24/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/11/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 22/11/2016 |
4.05
|
322,500 | 4.05 | 4.09 | 3.96 | 0 | 0 | 0 |
| 21/11/2016 |
4.05
|
218,520 | 4.09 | 4.14 | 4.00 | 0 | 0 | 0 |
| 18/11/2016 |
4.09
|
165,300 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 |
| 17/11/2016 |
4.14
|
321,400 | 4.14 | 4.18 | 4.05 | 0 | 0 | 0 |
| 16/11/2016 |
4.18
|
359,400 | 4.14 | 4.18 | 4.05 | 0 | 0 | 0 |
| 15/11/2016 |
4.14
|
219,800 | 4.09 | 4.14 | 4.05 | 0 | 0 | 0 |
| 14/11/2016 |
4.09
|
286,400 | 4.09 | 4.14 | 4.00 | 0 | 0 | 0 |
| 11/11/2016 |
4.00
|
219,200 | 4.09 | 4.14 | 4.00 | 0 | 0 | 0 |
| 10/11/2016 |
4.09
|
337,400 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 |
| 09/11/2016 |
4.00
|
319,000 | 4.09 | 4.18 | 3.96 | 0 | 0 | 0 |
| 08/11/2016 |
4.14
|
205,400 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 07/11/2016 |
4.09
|
232,900 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 |
| 04/11/2016 |
4.05
|
260,700 | 4.05 | 4.09 | 3.96 | 0 | 0 | 0 |
| 03/11/2016 |
4.00
|
205,900 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 02/11/2016 |
4.09
|
285,500 | 4.14 | 4.18 | 4.09 | 0 | 0 | 0 |
| 01/11/2016 |
4.14
|
325,300 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
| 31/10/2016 |
4.23
|
271,100 | 4.23 | 4.28 | 4.14 | 0 | 0 | 0 |
| 28/10/2016 |
4.28
|
500,400 | 4.18 | 4.28 | 4.14 | 0 | 0 | 0 |
| 27/10/2016 |
4.23
|
237,700 | 4.23 | 4.28 | 4.18 | 0 | 0 | 0 |
| 26/10/2016 |
4.23
|
242,000 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 |
| 25/10/2016 |
4.28
|
575,400 | 4.18 | 4.32 | 4.18 | 0 | 0 | 0 |