| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.45 | -3.54% | 36,500 | -600 | -0.0 |
11.85
12.80
12.25
|
|
2 tháng
(2026-01-16) |
-0.65 | -5.04% | 75,900 | -3,000 | -0.0 |
11.85
12.95
12.25
|
|
3 tháng
(2025-12-17) |
-0.05 | -0.41% | 100,100 | -2,400 | -0.0 |
11.85
12.95
12.25
|
|
6 tháng
(2025-09-18) |
-0.40 | -3.16% | 197,400 | 2,200 | 0.0 |
11.70
13.20
12.25
|
|
12 tháng
(2025-03-24) |
-0.88 | -6.72% | 2,399,400 | 43,200 | 0.6 |
11.20
13.50
12.25
|
|
24 tháng
(2024-03-27) |
0.40 | 3.40% | 6,525,900 | 138,337 | 1.9 |
10.79
13.64
12.25
|
|
36 tháng
(2023-04-03) |
3.95 | 47.64% | 7,501,100 | 136,337 | 2.0 |
8.10
13.64
12.25
|
|
60 tháng
(2021-04-12) |
3.22 | 35.66% | 10,115,800 | 145,537 | -1.2 |
7.59
13.74
12.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2016 |
4.73
|
3,000 | 4.51 | 4.73 | 4.71 | 2,500 | 0 | 0.0 |
| 20/12/2016 |
4.51
|
3,670 | 4.85 | 4.85 | 4.51 | 0 | 110 | -0.0 |
| 19/12/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 16/12/2016 |
4.85
|
540 | 4.85 | 4.85 | 4.80 | 0 | 540 | -0.0 |
| 15/12/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 14/12/2016 |
4.85
|
2,400 | 4.89 | 4.89 | 4.62 | 0 | 2,380 | -0.0 |
| 13/12/2016 |
4.89
|
1,720 | 4.89 | 4.89 | 4.62 | 0 | 0 | 0 |
| 12/12/2016 |
4.89
|
1,300 | 5.17 | 5.17 | 4.85 | 0 | 0 | 0 |
| 09/12/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 08/12/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 07/12/2016 |
5.17
|
10 | 5.03 | 5.17 | 5.17 | 10 | 0 | 0.0 |
| 06/12/2016 |
5.03
|
10 | 4.73 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/12/2016 |
4.73
|
7,920 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
| 02/12/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 01/12/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 30/11/2016 |
5.08
|
3,570 | 5.08 | 5.08 | 4.78 | 0 | 10 | -0.0 |
| 29/11/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/11/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/11/2016 |
5.08
|
50 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 24/11/2016 |
5.08
|
7,110 | 5.08 | 5.17 | 5.08 | 7,000 | 1,000 | 0.1 |
| 23/11/2016 |
5.08
|
11,000 | 4.78 | 5.08 | 4.78 | 8,000 | 1,000 | 0.1 |
| 22/11/2016 |
4.78
|
1,930 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 |
| 21/11/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 18/11/2016 |
4.94
|
20 | 4.71 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/11/2016 |
4.71
|
5,040 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
| 16/11/2016 |
4.76
|
4,230 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
| 15/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/11/2016 |
4.80
|
450 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2016 |
4.80
|
10 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
| 09/11/2016 |
5.08
|
3,180 | 5.03 | 5.08 | 4.71 | 0 | 10 | -0.0 |
| 08/11/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/11/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/11/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/11/2016 |
5.03
|
3,050 | 4.71 | 5.03 | 4.38 | 0 | 0 | 0 |
| 02/11/2016 |
4.71
|
270 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 |
| 01/11/2016 |
5.03
|
30 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 31/10/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/10/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 27/10/2016 |
5.08
|
190 | 5.03 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/10/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/10/2016 |
5.03
|
1,200 | 5.36 | 5.36 | 4.99 | 0 | 830 | -0.0 |
| 24/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/10/2016 |
5.36
|
1,010 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/10/2016 |
5.36
|
1,400 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
| 11/10/2016 |
5.40
|
9,970 | 5.36 | 5.40 | 5.03 | 0 | 0 | 0 |
| 10/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 07/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/10/2016 |
5.36
|
3,210 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 |
| 05/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/10/2016 |
5.36
|
4,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/10/2016 |
5.36
|
970 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 |
| 30/09/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 29/09/2016 |
5.49
|
2,000 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 28/09/2016 |
5.31
|
2,300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 27/09/2016 |
5.31
|
3,060 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 26/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/09/2016 |
5.36
|
10,390 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 21/09/2016 |
5.31
|
110 | 5.24 | 5.31 | 4.94 | 0 | 0 | 0 |
| 20/09/2016 |
5.24
|
7,720 | 5.26 | 5.26 | 5.24 | 0 | 0 | 0 |
| 19/09/2016 |
5.26
|
1,400 | 5.22 | 5.26 | 5.26 | 0 | 0 | 0 |
| 16/09/2016 |
5.22
|
190 | 5.40 | 5.54 | 5.22 | 0 | 0 | 0 |
| 15/09/2016 |
5.40
|
10 | 5.31 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/09/2016 |
5.31
|
6,190 | 5.54 | 5.54 | 5.31 | 0 | 0 | 0 |
| 13/09/2016 |
5.54
|
10 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 12/09/2016 |
5.54
|
10 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/09/2016 |
5.54
|
210 | 5.26 | 5.54 | 5.31 | 0 | 0 | 0 |
| 08/09/2016 |
5.26
|
1,250 | 5.13 | 5.45 | 5.22 | 0 | 0 | 0 |
| 07/09/2016 |
5.13
|
320 | 5.22 | 5.31 | 5.08 | 0 | 0 | 0 |
| 06/09/2016 |
5.22
|
390 | 5.03 | 5.36 | 5.08 | 0 | 0 | 0 |
| 05/09/2016 |
5.03
|
15,910 | 5.03 | 5.17 | 5.03 | 0 | 0 | 0 |
| 01/09/2016 |
5.03
|
3,200 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 31/08/2016 |
4.99
|
920 | 5.08 | 5.40 | 4.99 | 0 | 500 | -0.0 |
| 30/08/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 29/08/2016 |
5.08
|
80 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/08/2016 |
5.08
|
1,140 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 25/08/2016 |
5.08
|
1,010 | 4.99 | 5.08 | 5.03 | 0 | 0 | 0 |
| 24/08/2016 |
4.99
|
1,000 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
| 23/08/2016 |
5.08
|
8,330 | 5.22 | 5.22 | 4.99 | 0 | 590 | -0.0 |
| 22/08/2016 |
5.22
|
13,410 | 5.22 | 5.22 | 4.99 | 1,400 | 0 | 0.0 |
| 19/08/2016 |
5.22
|
3,010 | 4.94 | 5.26 | 5.22 | 0 | 0 | 0 |
| 18/08/2016 |
4.94
|
2,010 | 5.03 | 5.31 | 4.94 | 0 | 0 | 0 |
| 17/08/2016 |
5.03
|
6,030 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
| 16/08/2016 |
5.08
|
6,310 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
| 15/08/2016 |
5.08
|
10 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 |
| 12/08/2016 |
4.89
|
5,000 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
| 11/08/2016 |
4.99
|
1,300 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 |
| 10/08/2016 |
4.99
|
3,820 | 4.99 | 4.99 | 4.76 | 0 | 0 | 0 |
| 09/08/2016 |
4.99
|
11,100 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 |
| 08/08/2016 |
5.22
|
370 | 5.13 | 5.26 | 5.22 | 360 | 0 | 0.0 |
| 05/08/2016 |
5.13
|
5,640 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
| 04/08/2016 |
5.36
|
490 | 5.31 | 5.36 | 4.94 | 0 | 0 | 0 |
| 03/08/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |