| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.51 | 5.92% | 2,420,100 | 8,221 | 0.2 |
8.50
9.34
9.09
|
|
2 tháng
(2026-03-02) |
0.92 | 11.21% | 5,030,900 | -3,279 | 0.1 |
7.80
9.34
9.09
|
|
3 tháng
(2026-01-29) |
0.55 | 6.41% | 6,923,900 | 4,921 | 0.1 |
7.80
9.34
9.09
|
|
6 tháng
(2025-10-31) |
0.62 | 7.29% | 11,065,300 | 24,121 | 0.3 |
7.80
9.34
9.09
|
|
12 tháng
(2025-05-05) |
1.77 | 24.08% | 33,105,000 | 36,621 | 0.4 |
7.27
9.76
9.09
|
|
24 tháng
(2024-05-09) |
-1.97 | -17.78% | 109,530,500 | -97,462 | -1.4 |
6.63
13.08
9.09
|
|
36 tháng
(2023-05-15) |
-0.64 | -6.53% | 255,686,500 | -371 | -0.1 |
6.63
15.06
9.09
|
|
60 tháng
(2021-05-25) |
-1.18 | -11.47% | 497,075,000 | -180,866 | 1.9 |
6.63
25.45
9.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2016 |
4.96
|
86,950 | 4.93 | 4.96 | 4.87 | 0 | 0 | 0 |
| 15/09/2016 |
4.93
|
95,190 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 |
| 14/09/2016 |
5.12
|
90,800 | 5.11 | 5.20 | 4.97 | 0 | 0 | 0 |
| 13/09/2016 |
5.11
|
97,110 | 5.08 | 5.17 | 4.97 | 0 | 0 | 0 |
| 12/09/2016 |
5.08
|
123,220 | 4.81 | 5.08 | 4.78 | 0 | 0 | 0 |
| 09/09/2016 |
4.81
|
78,960 | 4.72 | 4.87 | 4.63 | 0 | 0 | 0 |
| 08/09/2016 |
4.72
|
81,460 | 4.72 | 4.75 | 4.63 | 0 | 0 | 0 |
| 07/09/2016 |
4.72
|
98,350 | 4.87 | 4.90 | 4.66 | 0 | 0 | 0 |
| 06/09/2016 |
4.87
|
103,380 | 4.84 | 5.08 | 4.84 | 0 | 0 | 0 |
| 05/09/2016 |
4.84
|
110,020 | 4.63 | 4.84 | 4.51 | 0 | 0 | 0 |
| 01/09/2016 |
4.63
|
121,450 | 4.48 | 4.63 | 4.42 | 0 | 0 | 0 |
| 31/08/2016 |
4.48
|
62,120 | 4.39 | 4.48 | 4.27 | 0 | 100 | -0.0 |
| 30/08/2016 |
4.39
|
49,980 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
| 29/08/2016 |
4.42
|
59,390 | 4.33 | 4.48 | 4.33 | 0 | 0 | 0 |
| 26/08/2016 |
4.33
|
72,400 | 4.27 | 4.39 | 4.30 | 0 | 0 | 0 |
| 25/08/2016 |
4.27
|
40,170 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
| 24/08/2016 |
4.33
|
28,410 | 4.30 | 4.33 | 4.09 | 0 | 0 | 0 |
| 23/08/2016 |
4.30
|
12,060 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
| 22/08/2016 |
4.30
|
110 | 4.36 | 4.36 | 4.24 | 100 | 0 | 0.0 |
| 19/08/2016 |
4.36
|
39,360 | 4.15 | 4.36 | 4.12 | 0 | 0 | 0 |
| 18/08/2016 |
4.15
|
2,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 17/08/2016 |
4.15
|
5,980 | 4.15 | 4.15 | 4.09 | 3,000 | 0 | 0.0 |
| 16/08/2016 |
4.15
|
2,040 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
| 15/08/2016 |
4.15
|
1,020 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/08/2016 |
4.15
|
4,510 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
| 11/08/2016 |
4.09
|
520 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 10/08/2016 |
4.18
|
9,500 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 09/08/2016 |
4.18
|
20,190 | 4.18 | 4.33 | 4.18 | 0 | 0 | 0 |
| 08/08/2016 |
4.18
|
7,000 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 |
| 05/08/2016 |
4.21
|
11,530 | 4.09 | 4.21 | 4.09 | 0 | 0 | 0 |
| 04/08/2016 |
4.09
|
24,100 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
| 03/08/2016 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 02/08/2016 |
4.18
|
11,800 | 4.12 | 4.18 | 3.88 | 0 | 0 | 0 |
| 01/08/2016 |
4.12
|
1,000 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 29/07/2016 |
4.15
|
18,620 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
| 28/07/2016 |
4.21
|
28,500 | 4.15 | 4.21 | 4.09 | 0 | 0 | 0 |
| 27/07/2016 |
4.15
|
3,320 | 4.09 | 4.15 | 4.09 | 0 | 1,000 | -0.0 |
| 26/07/2016 |
4.09
|
31,050 | 4.09 | 4.18 | 3.97 | 0 | 0 | 0 |
| 25/07/2016 |
4.09
|
6,610 | 3.88 | 4.12 | 3.88 | 0 | 0 | 0 |
| 22/07/2016 |
3.88
|
4,110 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
| 21/07/2016 |
3.94
|
4,910 | 4.18 | 4.18 | 3.94 | 0 | 0 | 0 |
| 20/07/2016 |
4.18
|
9,500 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 |
| 19/07/2016 |
4.21
|
19,900 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
| 18/07/2016 |
4.18
|
9,880 | 4.18 | 4.21 | 4.15 | 0 | 0 | 0 |
| 15/07/2016 |
4.18
|
5,350 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 14/07/2016 |
4.12
|
10,960 | 4.09 | 4.12 | 4.09 | 0 | 0 | 0 |
| 13/07/2016 |
4.09
|
13,590 | 3.85 | 4.09 | 4.00 | 0 | 0 | 0 |
| 12/07/2016 |
3.85
|
16,540 | 3.61 | 3.85 | 3.76 | 0 | 0 | 0 |
| 11/07/2016 |
3.61
|
1,640 | 3.73 | 3.91 | 3.52 | 0 | 0 | 0 |
| 08/07/2016 |
3.73
|
1,100 | 3.88 | 3.94 | 3.64 | 0 | 0 | 0 |
| 07/07/2016 |
3.88
|
4,650 | 3.79 | 3.88 | 3.55 | 0 | 0 | 0 |
| 06/07/2016 |
3.79
|
23,650 | 4.06 | 4.06 | 3.79 | 1,000 | 0 | 0.0 |
| 05/07/2016 |
4.06
|
19,760 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
| 04/07/2016 |
4.36
|
14,350 | 4.66 | 4.87 | 4.36 | 0 | 0 | 0 |
| 01/07/2016 |
4.66
|
10,650 | 4.36 | 4.66 | 4.36 | 0 | 0 | 0 |
| 30/06/2016 |
4.36
|
14,000 | 4.09 | 4.36 | 3.88 | 0 | 0 | 0 |
| 29/06/2016 |
4.09
|
50,200 | 4.09 | 5.37 | 4.06 | 0 | 0 | 0 |
| 30/11/-0001 |
2.84
|
108,700 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |