| 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) |
-0.80 | -10.81% | 11,700 | -2,500 | -0.0 |
5.80
7.40
6.20
|
|
2 tháng
(2026-01-19) |
-0.40 | -5.71% | 18,500 | -2,500 | -0.0 |
5.80
8
6.20
|
|
3 tháng
(2025-12-18) |
-0.90 | -12% | 28,000 | -2,500 | -0.0 |
5.80
8.10
6.20
|
|
6 tháng
(2025-09-19) |
-2.70 | -29.03% | 72,900 | -2,500 | -0.0 |
5.80
9.30
6.20
|
|
12 tháng
(2025-03-24) |
-1.90 | -22.35% | 769,500 | 117,263 | 1.4 |
5.80
10.90
6.20
|
|
24 tháng
(2024-03-28) |
2.70 | 69.23% | 3,275,425 | -49,437 | 2.1 |
2.90
10.90
6.20
|
|
36 tháng
(2023-04-03) |
3.50 | 112.90% | 5,839,428 | -53,537 | 2.1 |
2.90
10.90
6.20
|
|
60 tháng
(2021-04-13) |
-0.70 | -9.59% | 19,761,472 | -79,554 | 5.0 |
2.60
16
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2016 |
4.50
|
1,335 | 4.20 | 4.50 | 3.90 | 0 | 0 | 0 |
| 26/12/2016 |
4.20
|
1,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/12/2016 |
3.90
|
100 | 4.10 | 4.10 | 3.90 | 327,401 | 0 | 1.3 |
| 22/12/2016 |
4.10
|
125 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/12/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/12/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/12/2016 |
3.80
|
400 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 16/12/2016 |
4.10
|
315 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/12/2016 |
4
|
400 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 14/12/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/12/2016 |
4.40
|
400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 12/12/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/12/2016 |
4.70
|
1,005 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/12/2016 |
4.70
|
1,300 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 07/12/2016 |
4.70
|
4,830 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/12/2016 |
4.80
|
4,200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 05/12/2016 |
4.80
|
300 | 5 | 5 | 4.50 | 200 | 0 | 0.0 |
| 02/12/2016 |
5
|
6,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/12/2016 |
4.80
|
7,150 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/11/2016 |
4.60
|
1,600 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 29/11/2016 |
4.90
|
9,993 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/11/2016 |
4.90
|
4,700 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
| 25/11/2016 |
4.70
|
4,400 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 24/11/2016 |
4.90
|
1,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 23/11/2016 |
5
|
400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 22/11/2016 |
5
|
250 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
| 21/11/2016 |
4.60
|
3,140 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 18/11/2016 |
4.60
|
1,510 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 17/11/2016 |
5.10
|
300 | 4.70 | 5.10 | 4.30 | 0 | 0 | 0 |
| 16/11/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/11/2016 |
4.70
|
2,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 14/11/2016 |
5.20
|
200 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 |
| 11/11/2016 |
4.80
|
30 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2016 |
4.80
|
1,270 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 07/11/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/11/2016 |
5.30
|
15 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/11/2016 |
5.30
|
273 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
| 02/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2016 |
5.60
|
25 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/10/2016 |
5.60
|
125 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/10/2016 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/10/2016 |
5
|
1,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2016 |
5.30
|
2,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/10/2016 |
5.30
|
20 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/10/2016 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/10/2016 |
5
|
700 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 05/10/2016 |
4.80
|
60 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/10/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/10/2016 |
4.80
|
5,100 | 5.30 | 5.30 | 4.80 | 5,000 | 0 | 0.0 |
| 30/09/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/09/2016 |
5.30
|
4,118 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 28/09/2016 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/09/2016 |
5.20
|
4,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/09/2016 |
5.20
|
22 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/09/2016 |
5.20
|
4,858 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/09/2016 |
5.40
|
500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/09/2016 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/09/2016 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/09/2016 |
5.50
|
5,727 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 13/09/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/09/2016 |
5.70
|
15,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/09/2016 |
5.60
|
32,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/09/2016 |
5.70
|
73 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/09/2016 |
5.70
|
18,000 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
| 06/09/2016 |
5.50
|
25,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/09/2016 |
5.20
|
650 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/09/2016 |
4.80
|
2,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 31/08/2016 |
5.20
|
9,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 30/08/2016 |
5.60
|
98,100 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/08/2016 |
5.40
|
20,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 26/08/2016 |
5.10
|
1,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 25/08/2016 |
5
|
3,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/08/2016 |
5
|
2,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2016 |
5.30
|
20,000 | 5.20 | 5.30 | 5.20 | 0 | 10,000 | -0.1 |
| 22/08/2016 |
5.20
|
1,000 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/08/2016 |
5
|
1,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/08/2016 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2016 |
4.90
|
4,000 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
| 16/08/2016 |
4.60
|
5,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 15/08/2016 |
5
|
113,100 | 4.60 | 5 | 4.60 | 0 | 73,500 | -0.4 |
| 12/08/2016 |
4.60
|
13,000 | 4.70 | 4.70 | 4.50 | 0 | 8,000 | -0.0 |
| 11/08/2016 |
4.70
|
30,100 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 10/08/2016 |
4.30
|
1,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/08/2016 |
4.60
|
39,900 | 4.60 | 4.70 | 4.60 | 0 | 300 | -0.0 |