| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
2 tháng
(2025-12-01) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
3 tháng
(2025-10-30) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
6 tháng
(2025-08-01) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
12 tháng
(2025-02-03) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
36 tháng
(2023-02-13) |
-0.10 | -6.67% | 2,300 | 0 | 0 |
1.30
1.50
1.40
|
|
60 tháng
(2021-02-23) |
0.70 | 100% | 1,937,846 | 200 | 0.0 |
0.70
3
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/03/2016 |
4.60
|
34,300 | 4.60 | 4.70 | 4.40 | 10,500 | 0 | 0.0 |
| 30/03/2016 |
4.60
|
46,200 | 4.30 | 4.60 | 4.20 | 4,800 | 0 | 0.0 |
| 29/03/2016 |
4.30
|
23,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/03/2016 |
4.30
|
20,600 | 4.30 | 4.40 | 4.20 | 2,300 | 0 | 0.0 |
| 25/03/2016 |
4.30
|
1,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/03/2016 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/03/2016 |
4.40
|
19,220 | 4.50 | 4.60 | 4.40 | 12,800 | 0 | 0.1 |
| 22/03/2016 |
4.50
|
1,300 | 4.50 | 4.50 | 4.10 | 900 | 200 | 0.0 |
| 21/03/2016 |
4.50
|
8,600 | 4.50 | 4.50 | 4.10 | 3,000 | 1,000 | 0.0 |
| 18/03/2016 |
4.50
|
8,200 | 4.60 | 4.60 | 4.50 | 7,000 | 0 | 0.0 |
| 17/03/2016 |
4.60
|
28,380 | 4.40 | 4.60 | 4.40 | 19,900 | 0 | 0.1 |
| 16/03/2016 |
4.40
|
27,010 | 4.20 | 4.60 | 4.30 | 9,500 | 0 | 0.0 |
| 15/03/2016 |
4.20
|
109,200 | 3.90 | 4.20 | 4 | 66,800 | 0 | 0.3 |
| 14/03/2016 |
3.90
|
10,900 | 3.90 | 4.10 | 3.90 | 10,000 | 200 | 0.0 |
| 11/03/2016 |
3.90
|
20,800 | 3.90 | 3.90 | 3.90 | 3,700 | 0 | 0.0 |
| 10/03/2016 |
3.90
|
4,600 | 3.90 | 3.90 | 3.80 | 3,600 | 0 | 0.0 |
| 09/03/2016 |
3.90
|
6,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/03/2016 |
3.80
|
1,400 | 4 | 4 | 3.80 | 1,400 | 0 | 0.0 |
| 07/03/2016 |
4
|
11,100 | 4 | 4 | 3.90 | 7,200 | 3,800 | 0.0 |
| 04/03/2016 |
4
|
87,400 | 3.70 | 4 | 3.70 | 29,800 | 100 | 0.1 |
| 03/03/2016 |
3.70
|
24,100 | 3.70 | 4 | 3.70 | 2,900 | 1,600 | 0.0 |
| 02/03/2016 |
3.70
|
19,300 | 3.40 | 3.70 | 3.70 | 12,000 | 0 | 0.0 |
| 01/03/2016 |
3.40
|
29,600 | 3.40 | 3.70 | 3.40 | 15,000 | 0 | 0.1 |
| 29/02/2016 |
3.40
|
15,400 | 3.60 | 3.80 | 3.40 | 9,200 | 1,200 | 0.0 |
| 26/02/2016 |
3.60
|
6,300 | 3.60 | 3.60 | 3.60 | 2,000 | 0 | 0.0 |
| 25/02/2016 |
3.60
|
9,300 | 3.50 | 3.70 | 3.60 | 1,000 | 0 | 0.0 |
| 24/02/2016 |
3.50
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/02/2016 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/02/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/02/2016 |
3.70
|
10,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/02/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/02/2016 |
3.80
|
6,200 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 16/02/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/02/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/02/2016 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/02/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/02/2016 |
3.60
|
500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/02/2016 |
3.70
|
2,600 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/02/2016 |
3.60
|
3,100 | 3.60 | 3.60 | 3.60 | 3,100 | 0 | 0.0 |
| 29/01/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/01/2016 |
3.60
|
7,300 | 3.60 | 3.70 | 3.60 | 4,300 | 0 | 0.0 |
| 27/01/2016 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/01/2016 |
3.60
|
8,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/01/2016 |
3.70
|
8,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/01/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/01/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/01/2016 |
3.70
|
2,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/01/2016 |
3.90
|
10,000 | 3.70 | 3.90 | 3.80 | 10,000 | 0 | 0.0 |
| 18/01/2016 |
3.70
|
1,684 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/01/2016 |
3.70
|
10,100 | 3.80 | 3.80 | 3.70 | 10,000 | 100 | 0.0 |
| 14/01/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/01/2016 |
3.80
|
29,100 | 3.70 | 3.90 | 3.80 | 15,000 | 0 | 0.1 |
| 12/01/2016 |
3.70
|
5,115 | 3.40 | 3.70 | 3.70 | 5,100 | 0 | 0.0 |
| 11/01/2016 |
3.40
|
200 | 3.70 | 3.70 | 3.40 | 0 | 200 | -0.0 |
| 08/01/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/01/2016 |
3.70
|
100 | 3.90 | 3.90 | 3.70 | 0 | 100 | -0.0 |
| 06/01/2016 |
3.90
|
36,100 | 3.60 | 3.90 | 3.90 | 36,100 | 0 | 0.1 |
| 05/01/2016 |
3.60
|
600 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
| 04/01/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/12/2015 |
3.80
|
400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/12/2015 |
3.90
|
39,800 | 3.60 | 3.90 | 3.50 | 18,900 | 2,000 | 0.1 |
| 29/12/2015 |
3.60
|
100 | 3.70 | 3.70 | 3.60 | 0 | 100 | -0.0 |
| 28/12/2015 |
3.70
|
400 | 3.90 | 3.90 | 3.70 | 0 | 400 | -0.0 |
| 25/12/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/12/2015 |
3.90
|
14,100 | 3.60 | 3.90 | 3.90 | 13,900 | 0 | 0.1 |
| 23/12/2015 |
3.60
|
300 | 3.80 | 3.80 | 3.60 | 0 | 300 | -0.0 |
| 22/12/2015 |
3.80
|
3,200 | 3.90 | 3.90 | 3.80 | 0 | 300 | -0.0 |
| 21/12/2015 |
3.90
|
20,000 | 3.60 | 3.90 | 3.90 | 15,200 | 0 | 0.1 |
| 18/12/2015 |
3.60
|
32,100 | 4 | 4 | 3.60 | 18,500 | 500 | 0.1 |
| 17/12/2015 |
4
|
11,000 | 3.90 | 4 | 3.90 | 0 | 500 | -0.0 |
| 16/12/2015 |
3.90
|
24,900 | 3.60 | 3.90 | 3.90 | 17,000 | 0 | 0.1 |
| 15/12/2015 |
3.60
|
9,200 | 3.70 | 3.90 | 3.60 | 9,000 | 200 | 0.0 |
| 14/12/2015 |
3.70
|
2,300 | 4 | 4 | 3.60 | 0 | 1,200 | -0.0 |
| 11/12/2015 |
4
|
21,400 | 3.90 | 4 | 3.70 | 20,000 | 400 | 0.1 |
| 10/12/2015 |
3.90
|
25,001 | 3.70 | 3.90 | 3.90 | 15,000 | 0 | 0.1 |
| 09/12/2015 |
3.70
|
19,700 | 3.90 | 3.90 | 3.60 | 19,000 | 500 | 0.1 |
| 08/12/2015 |
3.90
|
4,500 | 3.90 | 3.90 | 3.80 | 4,500 | 0 | 0.0 |
| 07/12/2015 |
3.90
|
7,300 | 3.80 | 3.90 | 3.90 | 0 | 200 | -0.0 |
| 04/12/2015 |
3.80
|
14,500 | 3.70 | 3.90 | 3.60 | 12,000 | 600 | 0.0 |
| 03/12/2015 |
3.70
|
17,700 | 3.40 | 3.70 | 3.70 | 3,700 | 0 | 0.0 |
| 02/12/2015 |
3.40
|
25,600 | 3.50 | 3.80 | 3.30 | 5,000 | 500 | 0.0 |
| 01/12/2015 |
3.50
|
400 | 3.70 | 3.80 | 3.50 | 0 | 400 | -0.0 |
| 30/11/2015 |
3.70
|
44,400 | 3.80 | 3.90 | 3.60 | 0 | 500 | -0.0 |
| 27/11/2015 |
3.80
|
5,800 | 3.90 | 3.90 | 3.60 | 0 | 1,100 | -0.0 |
| 26/11/2015 |
3.90
|
2,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/11/2015 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/11/2015 |
3.80
|
62,400 | 3.80 | 3.80 | 3.70 | 16,200 | 200 | 0.1 |
| 23/11/2015 |
3.80
|
11,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/11/2015 |
3.80
|
51,500 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 19/11/2015 |
3.60
|
20,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2015 |
3.60
|
6,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/11/2015 |
3.70
|
17,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/11/2015 |
3.70
|
12,800 | 3.70 | 3.80 | 3.60 | 0 | 300 | -0.0 |
| 13/11/2015 |
3.70
|
17,200 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/11/2015 |
3.50
|
25,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/11/2015 |
3.50
|
4,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/11/2015 |
3.30
|
22,800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/11/2015 |
3.60
|
300 | 3.60 | 3.60 | 3.30 | 0 | 300 | -0.0 |
| 06/11/2015 |
3.60
|
196,310 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |