| 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) |
2.10 | 5.63% | 5,700 | -300 | -0.0 |
37.30
39.80
39.40
|
|
2 tháng
(2026-01-16) |
-0.60 | -1.50% | 15,200 | 0 | -0.0 |
32.50
42
39.40
|
|
3 tháng
(2025-12-17) |
-4.30 | -9.84% | 21,700 | 300 | 0.0 |
32.50
43.70
39.40
|
|
6 tháng
(2025-09-18) |
0.40 | 1.03% | 214,800 | -500 | -0.0 |
32.50
44
39.40
|
|
12 tháng
(2025-03-24) |
2.33 | 6.27% | 925,400 | -600 | -0.0 |
28.09
44
39.40
|
|
24 tháng
(2024-03-27) |
11.93 | 43.41% | 2,158,339 | -1 | -0.0 |
26.25
44
39.40
|
|
36 tháng
(2023-04-03) |
15.83 | 67.13% | 3,482,603 | 51,366 | 1.4 |
21.75
44
39.40
|
|
60 tháng
(2021-04-12) |
22.20 | 129.11% | 4,977,736 | 167,866 | 6.2 |
15.30
44
39.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/07/2016 |
6.12
|
2,500 | 5.95 | 6.12 | 5.84 | 0 | 0 | 0 |
| 26/07/2016 |
5.95
|
14,500 | 6.12 | 6.12 | 5.95 | 0 | 0 | 0 |
| 25/07/2016 |
6.12
|
2,000 | 5.84 | 6.12 | 5.84 | 0 | 0 | 0 |
| 22/07/2016 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 21/07/2016 |
5.84
|
7,900 | 5.08 | 5.84 | 5.27 | 0 | 0 | 0 |
| 20/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 19/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 18/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 15/07/2016 |
5.08
|
400 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 14/07/2016 |
5.14
|
1,900 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 11/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 08/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 07/07/2016 |
5.14
|
300 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 05/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 04/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 01/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 30/06/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 29/06/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/06/2016 |
5.08
|
200 | 4.97 | 5.08 | 5.08 | 0 | 0 | 0 |
| 27/06/2016 |
4.97
|
100 | 4.33 | 4.97 | 4.97 | 0 | 0 | 0 |
| 24/06/2016 |
4.33
|
300 | 5.08 | 5.08 | 4.33 | 0 | 0 | 0 |
| 23/06/2016 |
5.08
|
2,200 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 |
| 22/06/2016 |
4.99
|
100 | 5.10 | 5.10 | 4.99 | 0 | 0 | 0 |
| 21/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/06/2016 |
5.10
|
500 | 4.91 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/06/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 15/06/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 14/06/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 13/06/2016 |
4.91
|
600 | 4.93 | 4.93 | 4.91 | 0 | 0 | 0 |
| 10/06/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 09/06/2016 |
4.93
|
100 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 |
| 08/06/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/06/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/06/2016 |
4.99
|
2,700 | 4.91 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/06/2016 |
4.91
|
1,700 | 4.93 | 4.93 | 4.91 | 0 | 0 | 0 |
| 02/06/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 01/06/2016 |
4.93
|
700 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 |
| 31/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/05/2016 |
4.99
|
2,500 | 4.89 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/05/2016 |
4.89
|
6,700 | 4.89 | 4.99 | 4.89 | 0 | 0 | 0 |
| 25/05/2016 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 24/05/2016 |
4.89
|
2,400 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 23/05/2016 |
4.89
|
2,200 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
| 20/05/2016 |
4.99
|
500 | 4.89 | 4.99 | 4.89 | 0 | 0 | 0 |
| 19/05/2016 |
4.89
|
1,400 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 18/05/2016 |
4.89
|
1,300 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 17/05/2016 |
4.89
|
6,700 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 |
| 16/05/2016 |
4.80
|
14,300 | 4.33 | 4.80 | 4.42 | 0 | 0 | 0 |
| 13/05/2016 |
4.33
|
3,800 | 4.14 | 4.33 | 4.24 | 0 | 0 | 0 |
| 12/05/2016 |
4.14
|
1,700 | 4.14 | 4.16 | 4.14 | 0 | 0 | 0 |
| 11/05/2016 |
4.14
|
3,100 | 4.14 | 4.16 | 4.14 | 0 | 0 | 0 |
| 10/05/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 09/05/2016 |
4.14
|
100 | 3.61 | 4.14 | 4.14 | 0 | 0 | 0 |
| 06/05/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 05/05/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 04/05/2016 |
3.61
|
700 | 3.24 | 3.61 | 3.61 | 0 | 0 | 0 |
| 29/04/2016 |
3.24
|
1,600 | 2.82 | 3.24 | 3.01 | 0 | 0 | 0 |
| 28/04/2016 |
2.82
|
0 | 2.84 | 2.82 | 2.82 | 0 | 0 | 0 |
| 27/04/2016 |
2.84
|
1,700 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 |
| 26/04/2016 |
2.82
|
3,300 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 |
| 25/04/2016 |
3.01
|
200 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
| 22/04/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 21/04/2016 |
3.11
|
200 | 2.92 | 3.11 | 3.11 | 0 | 0 | 0 |
| 20/04/2016 |
2.92
|
300 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 19/04/2016 |
2.92
|
400 | 2.65 | 2.92 | 2.92 | 0 | 0 | 0 |
| 15/04/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
| 14/04/2016 |
2.65
|
100 | 2.32 | 2.65 | 2.65 | 0 | 0 | 0 |
| 13/04/2016 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
| 12/04/2016 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
| 11/04/2016 |
2.32
|
900 | 3.86 | 3.86 | 2.32 | 0 | 0 | 0 |
| 08/04/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 07/04/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 06/04/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 30/11/-0001 |
7.15
|
3,100 | 7.17 | 7.17 | 7.15 | 0 | 0 | 0 |