| 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) |
-0.10 | -1.49% | 168,100 | 0 | 0 |
6.30
6.70
6.50
|
|
2 tháng
(2026-01-16) |
-0.40 | -5.71% | 535,900 | 0 | 0 |
6.30
7
6.50
|
|
3 tháng
(2025-12-17) |
-0.60 | -8.33% | 749,700 | 200 | 0.0 |
6.30
8.10
6.50
|
|
6 tháng
(2025-09-18) |
-0.81 | -10.96% | 1,976,800 | 6,100 | 0.0 |
6.30
8.10
6.50
|
|
12 tháng
(2025-03-24) |
-1.47 | -18.21% | 5,204,500 | 5,800 | 0.0 |
6.30
8.10
6.50
|
|
24 tháng
(2024-03-27) |
-2.10 | -24.16% | 9,126,288 | 2,700 | 0.0 |
6.30
8.79
6.50
|
|
36 tháng
(2023-04-03) |
-2.15 | -24.58% | 15,129,165 | -19,800 | -0.3 |
6.30
9.30
6.50
|
|
60 tháng
(2021-04-12) |
-2.59 | -28.18% | 39,397,330 | -160,300 | -3.4 |
5.63
14.67
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2016 |
2.99
|
5,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 22/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/12/2016 |
3.03
|
500 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |
| 20/12/2016 |
2.99
|
800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 19/12/2016 |
3.07
|
5,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
| 16/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 15/12/2016 |
2.99
|
600 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 14/12/2016 |
2.95
|
1,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 13/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/12/2016 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 05/12/2016 |
2.99
|
1,000 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 02/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 01/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 30/11/2016 |
2.95
|
700 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 29/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 28/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 25/11/2016 |
2.95
|
900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 24/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 23/11/2016 |
2.95
|
3,100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 22/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 21/11/2016 |
2.95
|
400 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 18/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 17/11/2016 |
2.95
|
500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 16/11/2016 |
2.95
|
1,100 | 2.95 | 3.11 | 2.95 | 0 | 0 | 0 |
| 15/11/2016 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 14/11/2016 |
2.95
|
4,900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 11/11/2016 |
2.95
|
12,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 10/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 09/11/2016 |
2.95
|
6,300 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
| 08/11/2016 |
2.95
|
5,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 07/11/2016 |
2.95
|
15,000 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 04/11/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 03/11/2016 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 02/11/2016 |
2.99
|
3,000 | 2.99 | 2.99 | 2.56 | 0 | 0 | 0 |
| 01/11/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 31/10/2016 |
2.99
|
1,500 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 28/10/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 27/10/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 26/10/2016 |
2.95
|
4,100 | 2.64 | 2.95 | 2.24 | 0 | 0 | 0 |
| 25/10/2016 |
2.64
|
100 | 3.07 | 3.07 | 2.64 | 0 | 0 | 0 |
| 24/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 21/10/2016 |
3.07
|
9,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/10/2016 |
3.07
|
8,400 | 3.07 | 3.11 | 2.64 | 0 | 0 | 0 |
| 19/10/2016 |
3.07
|
7,600 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
| 18/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 17/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 14/10/2016 |
3.07
|
600 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/10/2016 |
3.07
|
11,500 | 3.03 | 3.07 | 3.07 | 387,000 | 0 | 2.6 |
| 12/10/2016 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 11/10/2016 |
3.03
|
40,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 10/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 07/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 06/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 05/10/2016 |
3.03
|
10,600 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 04/10/2016 |
2.99
|
17,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 03/10/2016 |
2.99
|
5,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 30/09/2016 |
2.99
|
7,800 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/09/2016 |
2.99
|
100 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 28/09/2016 |
2.95
|
1,300 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
| 27/09/2016 |
2.95
|
5,000 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
| 26/09/2016 |
2.95
|
7,900 | 2.99 | 2.99 | 2.56 | 0 | 0 | 0 |
| 23/09/2016 |
2.99
|
1,400 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 22/09/2016 |
3.03
|
8,700 | 2.99 | 3.03 | 2.95 | 0 | 0 | 0 |
| 21/09/2016 |
2.99
|
16,900 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 20/09/2016 |
2.99
|
10,200 | 2.95 | 2.99 | 2.52 | 0 | 0 | 0 |
| 19/09/2016 |
2.95
|
1,600 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
| 16/09/2016 |
2.95
|
2,000 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
| 15/09/2016 |
2.95
|
300 | 2.83 | 2.95 | 2.95 | 0 | 0 | 0 |
| 14/09/2016 |
2.83
|
40,000 | 2.83 | 2.95 | 2.83 | 0 | 0 | 0 |
| 13/09/2016 |
2.83
|
15,300 | 2.83 | 2.99 | 2.40 | 0 | 0 | 0 |
| 12/09/2016 |
2.83
|
800 | 2.75 | 2.83 | 2.75 | 0 | 0 | 0 |
| 09/09/2016 |
2.75
|
4,700 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
| 08/09/2016 |
2.75
|
2,000 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 |
| 07/09/2016 |
2.71
|
1,700 | 2.71 | 2.75 | 2.71 | 0 | 0 | 0 |
| 06/09/2016 |
2.71
|
5,900 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
| 05/09/2016 |
2.71
|
1,300 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 |
| 01/09/2016 |
2.68
|
6,000 | 2.64 | 2.71 | 2.68 | 0 | 0 | 0 |
| 31/08/2016 |
2.64
|
4,900 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
| 30/08/2016 |
2.68
|
1,100 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
| 29/08/2016 |
2.64
|
4,000 | 2.60 | 2.64 | 2.60 | 0 | 0 | 0 |
| 26/08/2016 |
2.60
|
21,000 | 2.56 | 2.60 | 2.40 | 0 | 0 | 0 |
| 25/08/2016 |
2.56
|
3,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
| 24/08/2016 |
2.56
|
2,200 | 2.48 | 2.56 | 2.32 | 0 | 0 | 0 |
| 23/08/2016 |
2.48
|
900 | 2.44 | 2.48 | 2.40 | 0 | 0 | 0 |
| 22/08/2016 |
2.44
|
12,000 | 2.36 | 2.44 | 2.44 | 0 | 0 | 0 |
| 19/08/2016 |
2.36
|
31,200 | 2.44 | 2.52 | 2.28 | 17,700 | 0 | 0.1 |
| 18/08/2016 |
2.44
|
100 | 2.36 | 2.44 | 2.44 | 0 | 0 | 0 |
| 17/08/2016 |
2.36
|
8,600 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
| 16/08/2016 |
2.36
|
700 | 2.24 | 2.36 | 2.32 | 0 | 0 | 0 |
| 15/08/2016 |
2.24
|
400 | 2.28 | 2.28 | 2.24 | 300 | 0 | 0.0 |
| 12/08/2016 |
2.28
|
800 | 2.28 | 2.36 | 2.28 | 0 | 0 | 0 |
| 11/08/2016 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
| 10/08/2016 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
| 09/08/2016 |
2.28
|
900 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
| 08/08/2016 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
| 05/08/2016 |
2.28
|
2,100 | 2.40 | 2.40 | 2.05 | 0 | 100 | -0.0 |