| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.47 | -13.20% | 829,500 | 0 | 0 |
3.06
3.60
3.06
|
|
2 tháng
(2026-01-12) |
-0.56 | -15.34% | 2,642,700 | 0 | 0 |
3.06
3.65
3.06
|
|
3 tháng
(2025-12-15) |
-0.68 | -18.04% | 5,264,200 | 0 | 0 |
3.06
3.77
3.06
|
|
6 tháng
(2025-09-15) |
-0.85 | -21.57% | 24,309,200 | 0 | 0 |
3.06
4.37
3.06
|
|
12 tháng
(2025-03-18) |
-0.42 | -11.97% | 62,267,900 | 0 | 0 |
2.80
4.37
3.06
|
|
24 tháng
(2024-03-25) |
-1.07 | -25.72% | 96,661,700 | 0 | 0 |
2.80
4.37
3.06
|
|
36 tháng
(2023-03-29) |
-1.19 | -27.80% | 367,730,600 | -106,400 | -0.4 |
2.80
5.50
3.06
|
|
60 tháng
(2021-04-08) |
-4.35 | -58.47% | 756,502,700 | -260,035 | -5.6 |
2.80
14.75
3.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2016 |
6.12
|
79,670 | 6.57 | 6.57 | 6.12 | 0 | 0 | 0 |
| 19/12/2016 |
6.57
|
1,850,830 | 7.06 | 7.06 | 6.57 | 1,200 | 0 | 0.0 |
| 16/12/2016 |
7.06
|
5,656,640 | 6.61 | 7.06 | 6.50 | 3,090 | 1,000 | 0.0 |
| 15/12/2016 |
6.61
|
7,027,170 | 6.18 | 6.61 | 5.96 | 1,010 | 0 | 0.0 |
| 14/12/2016 |
6.18
|
3,316,310 | 5.78 | 6.18 | 5.76 | 0 | 0 | 0 |
| 13/12/2016 |
5.78
|
326,290 | 5.80 | 5.83 | 5.72 | 100 | 0 | 0.0 |
| 12/12/2016 |
5.80
|
412,040 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
| 09/12/2016 |
5.80
|
425,380 | 5.80 | 5.82 | 5.65 | 0 | 0 | 0 |
| 08/12/2016 |
5.80
|
544,030 | 5.80 | 5.84 | 5.65 | 0 | 0 | 0 |
| 07/12/2016 |
5.80
|
887,650 | 5.80 | 5.83 | 5.65 | 200 | 0 | 0.0 |
| 06/12/2016 |
5.80
|
511,240 | 5.80 | 5.84 | 5.72 | 100 | 1,500 | -0.0 |
| 05/12/2016 |
5.80
|
650,580 | 5.80 | 5.87 | 5.65 | 100 | 0 | 0.0 |
| 02/12/2016 |
5.80
|
760,740 | 5.80 | 5.86 | 5.68 | 0 | 0 | 0 |
| 01/12/2016 |
5.80
|
688,230 | 5.61 | 5.82 | 5.50 | 0 | 0 | 0 |
| 30/11/2016 |
5.61
|
861,460 | 5.57 | 5.88 | 5.42 | 0 | 0 | 0 |
| 29/11/2016 |
5.57
|
809,070 | 5.35 | 5.61 | 5.34 | 0 | 0 | 0 |
| 28/11/2016 |
5.35
|
225,520 | 5.52 | 5.53 | 5.35 | 50 | 0 | 0.0 |
| 25/11/2016 |
5.52
|
391,270 | 5.58 | 5.61 | 5.49 | 0 | 0 | 0 |
| 24/11/2016 |
5.58
|
524,590 | 5.63 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/11/2016 |
5.63
|
347,240 | 5.65 | 5.68 | 5.58 | 0 | 0 | 0 |
| 22/11/2016 |
5.65
|
126,990 | 5.57 | 5.79 | 5.57 | 0 | 0 | 0 |
| 21/11/2016 |
5.57
|
853,320 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 |
| 18/11/2016 |
5.79
|
206,160 | 5.80 | 5.84 | 5.41 | 0 | 0 | 0 |
| 17/11/2016 |
5.80
|
151,350 | 5.50 | 5.80 | 5.43 | 1,510 | 5,000 | -0.0 |
| 16/11/2016 |
5.50
|
297,580 | 5.57 | 5.84 | 5.35 | 0 | 0 | 0 |
| 15/11/2016 |
5.57
|
174,470 | 5.57 | 5.65 | 5.34 | 0 | 0 | 0 |
| 14/11/2016 |
5.57
|
355,490 | 5.80 | 5.80 | 5.40 | 100 | 8,000 | -0.1 |
| 11/11/2016 |
5.80
|
318,350 | 5.61 | 5.80 | 5.26 | 0 | 1,500 | -0.0 |
| 10/11/2016 |
5.61
|
497,830 | 5.29 | 5.65 | 5.41 | 0 | 0 | 0 |
| 09/11/2016 |
5.29
|
665,740 | 4.95 | 5.29 | 4.63 | 4,800 | 0 | 0.0 |
| 08/11/2016 |
4.95
|
77,500 | 4.63 | 4.95 | 4.95 | 0 | 3,000 | -0.0 |
| 07/11/2016 |
4.63
|
19,800 | 4.33 | 4.63 | 4.63 | 0 | 0 | 0 |
| 04/11/2016 |
4.33
|
61,410 | 4.05 | 4.33 | 4.03 | 0 | 0 | 0 |
| 03/11/2016 |
4.05
|
1,429,710 | 4.35 | 4.35 | 4.05 | 5,000 | 920 | 0.0 |
| 02/11/2016 |
4.35
|
20,490 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
| 01/11/2016 |
4.67
|
4,910 | 5.02 | 5.02 | 4.67 | 10 | 0 | 0 |
| 31/10/2016 |
5.02
|
52,380 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
| 28/10/2016 |
5.39
|
2,208,660 | 5.79 | 5.79 | 5.39 | 0 | 0 | 0 |
| 27/10/2016 |
5.79
|
2,447,490 | 6.23 | 6.23 | 5.79 | 0 | 500 | -0.0 |
| 26/10/2016 |
6.23
|
5,830 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
| 25/10/2016 |
6.69
|
373,200 | 7.19 | 7.19 | 6.69 | 50 | 0 | 0.0 |
| 24/10/2016 |
7.19
|
3,508,570 | 7.73 | 7.77 | 7.19 | 1,140 | 0 | 0.0 |
| 21/10/2016 |
7.73
|
7,545,240 | 7.97 | 7.97 | 7.41 | 1,580 | 29,200 | -0.3 |
| 20/10/2016 |
7.97
|
3,387,140 | 8.55 | 8.55 | 7.97 | 2,000 | 0 | 0.0 |
| 19/10/2016 |
8.55
|
2,641,130 | 9.17 | 9.17 | 8.55 | 3,000 | 0 | 0.0 |
| 18/10/2016 |
9.17
|
6,710 | 9.82 | 9.82 | 9.17 | 0 | 0 | 0 |
| 17/10/2016 |
9.82
|
21,280 | 10.56 | 10.56 | 9.82 | 0 | 0 | 0 |
| 14/10/2016 |
10.56
|
7,650 | 11.33 | 11.33 | 10.56 | 0 | 0 | 0 |
| 13/10/2016 |
11.33
|
261,250 | 12.18 | 12.18 | 11.33 | 20 | 0 | 0.0 |
| 12/10/2016 |
12.18
|
5,403,810 | 11.41 | 12.18 | 11.41 | 1,900 | 0 | 0.0 |
| 11/10/2016 |
11.41
|
4,161,520 | 10.67 | 11.41 | 10.67 | 22,990 | 0 | 0.3 |
| 10/10/2016 |
10.67
|
4,408,940 | 10.67 | 10.67 | 10.67 | 50,950 | 0 | 0.7 |
| 30/11/-0001 |
2.83
|
126,600 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |