| 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) |
2 | 11.49% | 624,000 | 0 | 0 |
16.10
20.40
20.40
|
|
2 tháng
(2026-01-12) |
1 | 5.43% | 3,014,000 | 0 | 0 |
16.10
20.80
20.40
|
|
3 tháng
(2025-12-15) |
-0.40 | -2.02% | 4,994,400 | 0 | 0 |
16.10
21.80
20.40
|
|
6 tháng
(2025-09-15) |
6.40 | 49.23% | 14,148,400 | 0 | 0 |
12.40
24.20
20.40
|
|
12 tháng
(2025-03-18) |
9.10 | 88.41% | 20,117,300 | -300 | -0.0 |
9.59
24.20
20.40
|
|
24 tháng
(2024-03-25) |
8.30 | 74.85% | 24,878,868 | -1,800 | -0.0 |
8.43
24.20
20.40
|
|
36 tháng
(2023-03-29) |
9.72 | 100.51% | 29,065,896 | -34,600 | -0.5 |
8.43
24.20
20.40
|
|
60 tháng
(2021-04-08) |
10.26 | 112.19% | 83,924,772 | -400 | -0.1 |
7.10
27.25
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2016 |
3.46
|
3,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 16/12/2016 |
3.55
|
100 | 3.28 | 3.55 | 3.55 | 0 | 0 | 0 |
| 15/12/2016 |
3.28
|
6,100 | 3.46 | 3.46 | 3.28 | 0 | 0 | 0 |
| 14/12/2016 |
3.46
|
3,400 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 |
| 13/12/2016 |
3.55
|
17,800 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
| 12/12/2016 |
3.64
|
1,100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 09/12/2016 |
3.64
|
1,100 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 08/12/2016 |
3.73
|
3,000 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 07/12/2016 |
3.55
|
10,200 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 06/12/2016 |
3.64
|
5,900 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 05/12/2016 |
3.64
|
13,100 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
| 02/12/2016 |
3.91
|
8,900 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 01/12/2016 |
3.82
|
12,200 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 30/11/2016 |
3.82
|
3,200 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 29/11/2016 |
3.82
|
6,500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 28/11/2016 |
3.82
|
17,900 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
| 25/11/2016 |
3.91
|
16,900 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 24/11/2016 |
3.99
|
4,000 | 3.91 | 4.35 | 3.99 | 0 | 0 | 0 |
| 23/11/2016 |
3.91
|
9,600 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 22/11/2016 |
4.08
|
21,200 | 4.35 | 4.35 | 3.99 | 0 | 0 | 0 |
| 21/11/2016 |
4.35
|
16,000 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 18/11/2016 |
4.26
|
18,900 | 4.17 | 4.44 | 4.26 | 0 | 0 | 0 |
| 17/11/2016 |
4.17
|
24,800 | 4.26 | 4.44 | 4.08 | 0 | 0 | 0 |
| 16/11/2016 |
4.26
|
31,000 | 3.91 | 4.44 | 4.26 | 0 | 0 | 0 |
| 15/11/2016 |
3.91
|
5,700 | 4.26 | 4.44 | 3.91 | 0 | 0 | 0 |
| 14/11/2016 |
4.26
|
1,400 | 4.35 | 4.44 | 4.26 | 0 | 0 | 0 |
| 11/11/2016 |
4.35
|
8,100 | 4.44 | 4.62 | 4.35 | 0 | 0 | 0 |
| 10/11/2016 |
4.44
|
29,600 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 09/11/2016 |
4.26
|
8,900 | 4.44 | 4.44 | 3.99 | 0 | 0 | 0 |
| 08/11/2016 |
4.44
|
14,100 | 4.44 | 4.70 | 4.44 | 0 | 0 | 0 |
| 07/11/2016 |
4.44
|
60,200 | 4.08 | 4.44 | 4.08 | 0 | 0 | 0 |
| 04/11/2016 |
4.08
|
22,400 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
| 03/11/2016 |
3.91
|
9,900 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 02/11/2016 |
3.99
|
28,400 | 4.53 | 4.53 | 3.99 | 0 | 0 | 0 |
| 01/11/2016 |
4.53
|
18,400 | 4.26 | 4.53 | 3.91 | 0 | 0 | 0 |
| 31/10/2016 |
4.26
|
38,400 | 4.44 | 4.88 | 4.26 | 0 | 0 | 0 |
| 28/10/2016 |
4.44
|
53,500 | 3.91 | 4.44 | 4.26 | 0 | 0 | 0 |
| 27/10/2016 |
3.91
|
51,500 | 3.55 | 3.91 | 3.55 | 0 | 0 | 0 |
| 26/10/2016 |
3.55
|
22,000 | 3.64 | 3.73 | 3.37 | 0 | 0 | 0 |
| 25/10/2016 |
3.64
|
63,600 | 3.91 | 3.91 | 3.55 | 0 | 0 | 0 |
| 24/10/2016 |
3.91
|
119,000 | 3.46 | 3.91 | 3.91 | 0 | 0 | 0 |
| 21/10/2016 |
3.46
|
40,800 | 3.20 | 3.46 | 3.46 | 0 | 0 | 0 |
| 20/10/2016 |
3.20
|
78,500 | 2.66 | 3.20 | 2.84 | 0 | 0 | 0 |
| 19/10/2016 |
2.66
|
9,900 | 2.84 | 2.93 | 2.66 | 0 | 0 | 0 |
| 18/10/2016 |
2.84
|
3,800 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
| 17/10/2016 |
3.02
|
1,600 | 2.93 | 3.02 | 3.02 | 0 | 0 | 0 |
| 14/10/2016 |
2.93
|
1,900 | 3.11 | 3.11 | 2.93 | 0 | 0 | 0 |
| 13/10/2016 |
3.11
|
14,500 | 2.93 | 3.11 | 2.93 | 0 | 0 | 0 |
| 12/10/2016 |
2.93
|
200 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
| 11/10/2016 |
3.02
|
3,500 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 10/10/2016 |
3.02
|
2,000 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 07/10/2016 |
3.11
|
0 | 3.02 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/10/2016 |
3.02
|
7,400 | 3.11 | 3.20 | 3.02 | 0 | 0 | 0 |
| 05/10/2016 |
3.11
|
500 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 04/10/2016 |
3.11
|
1,500 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 03/10/2016 |
3.02
|
1,300 | 3.28 | 3.28 | 3.02 | 0 | 0 | 0 |
| 30/09/2016 |
3.28
|
100 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 |
| 29/09/2016 |
3.11
|
1,800 | 3.20 | 3.28 | 3.02 | 0 | 0 | 0 |
| 28/09/2016 |
3.20
|
4,200 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 27/09/2016 |
3.28
|
6,000 | 3.20 | 3.37 | 3.28 | 0 | 0 | 0 |
| 26/09/2016 |
3.20
|
5,900 | 3.37 | 3.37 | 2.93 | 0 | 0 | 0 |
| 23/09/2016 |
3.37
|
13,100 | 3.55 | 3.55 | 3.28 | 0 | 0 | 0 |
| 22/09/2016 |
3.55
|
18,900 | 3.55 | 3.91 | 3.55 | 0 | 0 | 0 |
| 21/09/2016 |
3.55
|
20,700 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
| 20/09/2016 |
3.46
|
56,300 | 3.02 | 3.46 | 2.93 | 0 | 0 | 0 |
| 19/09/2016 |
3.02
|
29,700 | 3.28 | 3.46 | 3.02 | 0 | 0 | 0 |
| 16/09/2016 |
3.28
|
17,500 | 3.46 | 3.55 | 3.02 | 0 | 0 | 0 |
| 15/09/2016 |
3.46
|
1,600 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 14/09/2016 |
3.55
|
100 | 3.37 | 3.55 | 3.55 | 0 | 0 | 0 |
| 13/09/2016 |
3.37
|
36,100 | 3.64 | 3.64 | 3.11 | 0 | 0 | 0 |
| 12/09/2016 |
3.64
|
17,000 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 09/09/2016 |
3.99
|
2,200 | 4.08 | 4.26 | 3.82 | 0 | 0 | 0 |
| 08/09/2016 |
4.08
|
4,400 | 3.99 | 4.17 | 3.73 | 0 | 0 | 0 |
| 07/09/2016 |
3.99
|
9,000 | 4.26 | 4.26 | 3.64 | 0 | 0 | 0 |
| 06/09/2016 |
4.26
|
5,000 | 4.35 | 4.35 | 3.99 | 0 | 0 | 0 |
| 05/09/2016 |
4.35
|
400 | 4.08 | 4.35 | 4.35 | 0 | 0 | 0 |
| 01/09/2016 |
4.08
|
2,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 31/08/2016 |
4.26
|
9,200 | 4.26 | 4.35 | 4.08 | 0 | 0 | 0 |
| 30/08/2016 |
4.26
|
2,100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 29/08/2016 |
4.26
|
4,800 | 4.17 | 4.35 | 4.26 | 0 | 0 | 0 |
| 26/08/2016 |
4.17
|
18,000 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
| 25/08/2016 |
4.26
|
13,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 24/08/2016 |
4.26
|
32,800 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 23/08/2016 |
4.26
|
3,000 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 22/08/2016 |
4.44
|
100 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 19/08/2016 |
4.53
|
4,500 | 4.44 | 4.70 | 4.35 | 0 | 0 | 0 |
| 18/08/2016 |
4.44
|
600 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 17/08/2016 |
4.53
|
21,100 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 16/08/2016 |
4.62
|
37,500 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 15/08/2016 |
4.88
|
6,400 | 4.70 | 4.88 | 4.44 | 0 | 0 | 0 |
| 12/08/2016 |
4.70
|
17,700 | 4.62 | 4.79 | 4.53 | 0 | 0 | 0 |
| 11/08/2016 |
4.62
|
47,800 | 4.62 | 4.62 | 4.17 | 0 | 0 | 0 |
| 10/08/2016 |
4.62
|
14,500 | 4.53 | 4.62 | 4.44 | 0 | 0 | 0 |
| 09/08/2016 |
4.53
|
9,600 | 4.26 | 4.62 | 4.53 | 0 | 0 | 0 |
| 08/08/2016 |
4.26
|
600 | 4.35 | 4.70 | 4.26 | 0 | 0 | 0 |
| 05/08/2016 |
4.35
|
21,400 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 04/08/2016 |
4.53
|
14,200 | 4.44 | 4.70 | 4.53 | 0 | 0 | 0 |
| 03/08/2016 |
4.44
|
33,400 | 5.06 | 5.06 | 4.44 | 0 | 0 | 0 |
| 02/08/2016 |
5.06
|
4,500 | 5.06 | 5.06 | 4.70 | 0 | 0 | 0 |
| 01/08/2016 |
5.06
|
6,800 | 4.88 | 5.06 | 4.88 | 0 | 0 | 0 |