| 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) |
-2.95 | -10.91% | 29,958,500 | -661,100 | -17.8 |
22.35
28.10
23.65
|
|
2 tháng
(2026-01-19) |
-3.50 | -12.68% | 72,407,000 | -377,800 | -8.5 |
22.35
29.30
23.65
|
|
3 tháng
(2025-12-18) |
-3.20 | -11.72% | 94,787,600 | -3,842,700 | -99.1 |
22.35
29.30
23.65
|
|
6 tháng
(2025-09-19) |
-2.96 | -10.94% | 249,744,600 | 674,900 | 27.4 |
22.35
32.82
23.65
|
|
12 tháng
(2025-03-24) |
7.77 | 47.54% | 673,944,200 | 6,336,095 | 90.4 |
12.20
32.82
23.65
|
|
24 tháng
(2024-03-28) |
6.99 | 40.85% | 1,052,565,500 | 3,389,415 | 19.9 |
12.20
32.82
23.65
|
|
36 tháng
(2023-04-03) |
9.45 | 64.45% | 1,537,652,400 | -2,049,295 | -157.9 |
11.92
32.82
23.65
|
|
60 tháng
(2021-04-13) |
14.11 | 141.13% | 2,069,622,000 | 5,072,658 | 83.9 |
7.54
32.82
23.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2016 |
0.96
|
4,380 | 0.96 | 0.96 | 0.90 | 2,000 | 0 | 0.0 |
| 03/08/2016 |
0.96
|
5,630 | 0.95 | 1.00 | 0.91 | 0 | 0 | 0 |
| 02/08/2016 |
0.95
|
14,270 | 0.95 | 1.00 | 0.90 | 0 | 0 | 0 |
| 01/08/2016 |
0.95
|
5,570 | 1.00 | 1.06 | 0.93 | 0 | 0 | 0 |
| 29/07/2016 |
1.00
|
18,470 | 1.06 | 1.06 | 1.00 | 3,170 | 0 | 0.0 |
| 28/07/2016 |
1.06
|
1,940 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 |
| 27/07/2016 |
1.08
|
18,600 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
| 26/07/2016 |
1.14
|
15,040 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
| 25/07/2016 |
1.14
|
490 | 1.11 | 1.14 | 1.14 | 0 | 0 | 0 |
| 22/07/2016 |
1.11
|
2,150 | 1.08 | 1.11 | 1.08 | 0 | 100 | -0.0 |
| 21/07/2016 |
1.08
|
16,450 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
| 20/07/2016 |
1.14
|
5,040 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 |
| 19/07/2016 |
1.14
|
2,980 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
| 18/07/2016 |
1.16
|
5,740 | 1.14 | 1.16 | 1.10 | 0 | 0 | 0 |
| 15/07/2016 |
1.14
|
250 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
| 14/07/2016 |
1.16
|
110 | 1.14 | 1.16 | 1.16 | 0 | 0 | 0 |
| 13/07/2016 |
1.14
|
60 | 1.10 | 1.14 | 1.14 | 0 | 0 | 0 |
| 12/07/2016 |
1.10
|
29,620 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
| 11/07/2016 |
1.14
|
3,510 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
| 08/07/2016 |
1.14
|
6,040 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
| 07/07/2016 |
1.16
|
5,940 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
| 06/07/2016 |
1.16
|
780 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
| 05/07/2016 |
1.16
|
11,010 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
| 04/07/2016 |
1.16
|
560 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
| 01/07/2016 |
1.16
|
9,090 | 1.11 | 1.16 | 1.11 | 0 | 0 | 0 |
| 30/06/2016 |
1.11
|
3,700 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 |
| 29/06/2016 |
1.16
|
2,400 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 |
| 28/06/2016 |
1.14
|
17,340 | 1.14 | 1.16 | 1.11 | 0 | 0 | 0 |
| 27/06/2016 |
1.14
|
5,090 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
| 24/06/2016 |
1.14
|
6,840 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
| 23/06/2016 |
1.18
|
4,040 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
| 22/06/2016 |
1.19
|
11,070 | 1.19 | 1.21 | 1.16 | 0 | 0 | 0 |
| 21/06/2016 |
1.19
|
25,360 | 1.19 | 1.19 | 1.13 | 0 | 100 | -0.0 |
| 20/06/2016 |
1.19
|
4,310 | 1.19 | 1.19 | 1.16 | 1,200 | 0 | 0.0 |
| 17/06/2016 |
1.19
|
20 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 16/06/2016 |
1.19
|
14,830 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
| 15/06/2016 |
1.21
|
500 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
| 14/06/2016 |
1.19
|
17,050 | 1.16 | 1.23 | 1.18 | 0 | 0 | 0 |
| 13/06/2016 |
1.16
|
4,000 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
| 10/06/2016 |
1.21
|
480 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 |
| 09/06/2016 |
1.23
|
17,020 | 1.23 | 1.23 | 1.14 | 2,830 | 0 | 0.0 |
| 08/06/2016 |
1.23
|
360 | 1.23 | 1.23 | 1.23 | 200 | 0 | 0.0 |
| 07/06/2016 |
1.23
|
23,530 | 1.21 | 1.23 | 1.14 | 0 | 0 | 0 |
| 06/06/2016 |
1.21
|
200 | 1.19 | 1.21 | 1.21 | 0 | 0 | 0 |
| 03/06/2016 |
1.19
|
720 | 1.19 | 1.26 | 1.19 | 0 | 0 | 0 |
| 02/06/2016 |
1.19
|
3,510 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
| 01/06/2016 |
1.19
|
570 | 1.23 | 1.24 | 1.19 | 0 | 0 | 0 |
| 31/05/2016 |
1.23
|
1,900 | 1.21 | 1.23 | 1.21 | 0 | 0 | 0 |
| 30/05/2016 |
1.21
|
6,380 | 1.19 | 1.28 | 1.18 | 0 | 0 | 0 |
| 27/05/2016 |
1.19
|
8,460 | 1.14 | 1.21 | 1.16 | 0 | 0 | 0 |
| 26/05/2016 |
1.14
|
3,470 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 |
| 25/05/2016 |
1.14
|
4,090 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
| 24/05/2016 |
1.18
|
60 | 1.13 | 1.18 | 1.10 | 0 | 0 | 0 |
| 23/05/2016 |
1.13
|
2,020 | 1.14 | 1.16 | 1.11 | 0 | 0 | 0 |
| 20/05/2016 |
1.14
|
1,590 | 1.18 | 1.23 | 1.14 | 0 | 0 | 0 |
| 19/05/2016 |
1.18
|
15,850 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
| 18/05/2016 |
1.14
|
42,290 | 1.23 | 1.23 | 1.14 | 0 | 0 | 0 |
| 17/05/2016 |
1.23
|
560 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
| 16/05/2016 |
1.16
|
19,150 | 1.16 | 1.23 | 1.13 | 0 | 0 | 0 |
| 13/05/2016 |
1.16
|
10,260 | 1.21 | 1.26 | 1.16 | 0 | 0 | 0 |
| 12/05/2016 |
1.21
|
8,900 | 1.19 | 1.28 | 1.16 | 0 | 0 | 0 |
| 11/05/2016 |
1.19
|
4,120 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
| 10/05/2016 |
1.16
|
1,430 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
| 09/05/2016 |
1.24
|
10 | 1.21 | 1.24 | 1.24 | 0 | 0 | 0 |
| 06/05/2016 |
1.21
|
120 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
| 05/05/2016 |
1.16
|
1,550 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
| 04/05/2016 |
1.23
|
380 | 1.21 | 1.23 | 1.13 | 0 | 0 | 0 |
| 29/04/2016 |
1.21
|
220 | 1.18 | 1.23 | 1.21 | 0 | 0 | 0 |
| 28/04/2016 |
1.18
|
12,940 | 1.21 | 1.23 | 1.18 | 0 | 0 | 0 |
| 27/04/2016 |
1.21
|
6,150 | 1.19 | 1.24 | 1.18 | 0 | 0 | 0 |
| 26/04/2016 |
1.19
|
2,840 | 1.18 | 1.19 | 1.18 | 2,000 | 0 | 0.0 |
| 25/04/2016 |
1.18
|
10,900 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
| 22/04/2016 |
1.23
|
330 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
| 21/04/2016 |
1.23
|
1,550 | 1.18 | 1.23 | 1.13 | 0 | 0 | 0 |
| 20/04/2016 |
1.18
|
11,040 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
| 19/04/2016 |
1.18
|
22,520 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
| 15/04/2016 |
1.26
|
40 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 14/04/2016 |
1.26
|
1,740 | 1.23 | 1.26 | 1.19 | 0 | 0 | 0 |
| 13/04/2016 |
1.23
|
250 | 1.18 | 1.23 | 1.18 | 0 | 0 | 0 |
| 12/04/2016 |
1.18
|
10,110 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
| 11/04/2016 |
1.24
|
4,080 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
| 08/04/2016 |
1.31
|
50 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
| 07/04/2016 |
1.31
|
20 | 1.24 | 1.31 | 1.31 | 0 | 0 | 0 |
| 06/04/2016 |
1.24
|
3,510 | 1.24 | 1.28 | 1.24 | 0 | 0 | 0 |
| 05/04/2016 |
1.24
|
60 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 04/04/2016 |
1.24
|
1,240 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
| 01/04/2016 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
| 31/03/2016 |
1.29
|
5,150 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
| 30/03/2016 |
1.31
|
5,150 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
| 29/03/2016 |
1.31
|
1,260 | 1.31 | 1.33 | 1.23 | 0 | 0 | 0 |
| 28/03/2016 |
1.31
|
2,660 | 1.29 | 1.31 | 1.23 | 0 | 0 | 0 |
| 25/03/2016 |
1.29
|
4,780 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
| 24/03/2016 |
1.31
|
120 | 1.29 | 1.33 | 1.31 | 0 | 0 | 0 |
| 23/03/2016 |
1.29
|
2,980 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
| 22/03/2016 |
1.33
|
5,010 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
| 21/03/2016 |
1.33
|
8,020 | 1.31 | 1.33 | 1.26 | 0 | 0 | 0 |
| 18/03/2016 |
1.31
|
14,010 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
| 17/03/2016 |
1.33
|
15,510 | 1.33 | 1.34 | 1.29 | 0 | 0 | 0 |
| 16/03/2016 |
1.33
|
37,560 | 1.33 | 1.34 | 1.29 | 0 | 0 | 0 |
| 15/03/2016 |
1.33
|
23,620 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 |