| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2016 |
4.17
|
10 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 |
| 28/04/2016 |
4.08
|
2,540 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 27/04/2016 |
4.13
|
6,190 | 4.04 | 4.13 | 4.04 | 1,250 | 0 | 0.0 |
| 26/04/2016 |
4.04
|
1,610 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
| 25/04/2016 |
4.21
|
4,280 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 |
| 22/04/2016 |
4.21
|
230 | 4.29 | 4.29 | 4.04 | 0 | 0 | 0 |
| 21/04/2016 |
4.29
|
5,410 | 4.25 | 4.29 | 4.08 | 0 | 0 | 0 |
| 20/04/2016 |
4.25
|
7,190 | 4.00 | 4.25 | 4.00 | 0 | 0 | 0 |
| 19/04/2016 |
4.00
|
180 | 3.83 | 4.00 | 3.66 | 0 | 0 | 0 |
| 15/04/2016 |
3.83
|
340 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
| 14/04/2016 |
3.96
|
90 | 3.87 | 3.96 | 3.79 | 0 | 0 | 0 |
| 13/04/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 12/04/2016 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 11/04/2016 |
3.87
|
4,650 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 08/04/2016 |
3.87
|
40 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/04/2016 |
3.87
|
610 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 06/04/2016 |
3.96
|
4,980 | 3.87 | 3.96 | 3.70 | 0 | 0 | 0 |
| 05/04/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 04/04/2016 |
3.87
|
2,020 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 01/04/2016 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 31/03/2016 |
3.87
|
700 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 30/03/2016 |
3.87
|
60 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 29/03/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 28/03/2016 |
3.87
|
30 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 25/03/2016 |
3.87
|
10 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/03/2016 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 23/03/2016 |
3.79
|
800 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 22/03/2016 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/03/2016 |
3.87
|
8,000 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 |
| 18/03/2016 |
3.92
|
80 | 3.79 | 3.92 | 3.87 | 0 | 0 | 0 |
| 17/03/2016 |
3.79
|
1,920 | 3.79 | 3.92 | 3.58 | 0 | 0 | 0 |
| 16/03/2016 |
3.79
|
110 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/03/2016 |
3.79
|
1,200 | 4.00 | 4.00 | 3.79 | 0 | 0 | 0 |
| 14/03/2016 |
4.00
|
660 | 3.87 | 4.00 | 3.79 | 0 | 0 | 0 |
| 11/03/2016 |
3.87
|
40 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
| 10/03/2016 |
3.92
|
6,010 | 3.79 | 3.92 | 3.70 | 4,590 | 0 | 0.0 |
| 09/03/2016 |
3.79
|
1,090 | 3.79 | 4.00 | 3.79 | 0 | 0 | 0 |
| 08/03/2016 |
3.79
|
10 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 |
| 07/03/2016 |
3.96
|
1,030 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 |
| 04/03/2016 |
4.00
|
1,020 | 3.87 | 4.04 | 3.79 | 0 | 0 | 0 |
| 03/03/2016 |
3.87
|
580 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 02/03/2016 |
3.87
|
20 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 01/03/2016 |
3.87
|
10 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
| 29/02/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 26/02/2016 |
3.92
|
10 | 3.75 | 3.92 | 3.92 | 0 | 0 | 0 |
| 25/02/2016 |
3.75
|
2,070 | 3.96 | 3.96 | 3.75 | 1,570 | 0 | 0.0 |
| 24/02/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 23/02/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 22/02/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 19/02/2016 |
3.96
|
2,700 | 3.96 | 3.96 | 3.70 | 2,590 | 0 | 0.0 |
| 18/02/2016 |
3.96
|
1,000 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 |
| 17/02/2016 |
3.96
|
10 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 16/02/2016 |
3.96
|
3,910 | 3.96 | 3.96 | 3.75 | 1,000 | 0 | 0.0 |
| 15/02/2016 |
3.96
|
10 | 3.70 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/02/2016 |
3.70
|
10 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/02/2016 |
3.49
|
1,000 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
| 03/02/2016 |
3.66
|
5,670 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
| 02/02/2016 |
3.92
|
10 | 3.70 | 3.92 | 3.92 | 0 | 0 | 0 |
| 01/02/2016 |
3.70
|
100 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
| 29/01/2016 |
3.75
|
500 | 3.70 | 3.75 | 3.75 | 500 | 0 | 0.0 |
| 28/01/2016 |
3.70
|
2,000 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 |
| 27/01/2016 |
3.96
|
10 | 3.75 | 3.96 | 3.96 | 0 | 0 | 0 |
| 26/01/2016 |
3.75
|
1,000 | 3.96 | 3.96 | 3.75 | 1,000 | 0 | 0.0 |
| 25/01/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 22/01/2016 |
3.96
|
2,510 | 3.79 | 3.96 | 3.66 | 1,000 | 0 | 0.0 |
| 21/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 20/01/2016 |
3.79
|
100 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 |
| 19/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 18/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 15/01/2016 |
3.92
|
20 | 3.87 | 3.96 | 3.92 | 0 | 0 | 0 |
| 14/01/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 13/01/2016 |
3.87
|
170 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
| 12/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 11/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 08/01/2016 |
3.92
|
100 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 07/01/2016 |
3.96
|
1,010 | 4.00 | 4.00 | 3.79 | 0 | 0 | 0 |
| 06/01/2016 |
4.00
|
200 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 |
| 05/01/2016 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 04/01/2016 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 31/12/2015 |
4.29
|
1,010 | 4.25 | 4.34 | 4.29 | 0 | 0 | 0 |
| 30/12/2015 |
4.25
|
500 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
| 29/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 28/12/2015 |
4.34
|
560 | 4.17 | 4.34 | 4.21 | 0 | 0 | 0 |
| 25/12/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/12/2015 |
4.17
|
40 | 4.00 | 4.17 | 4.08 | 0 | 0 | 0 |
| 23/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 22/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 21/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 18/12/2015 |
4.00
|
50 | 3.79 | 4.00 | 3.87 | 0 | 0 | 0 |
| 17/12/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 16/12/2015 |
3.79
|
510 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 |
| 15/12/2015 |
3.92
|
1,000 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
| 14/12/2015 |
4.04
|
10 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/12/2015 |
4.04
|
610 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 10/12/2015 |
4.04
|
20 | 3.79 | 4.04 | 3.87 | 0 | 0 | 0 |
| 09/12/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/12/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 07/12/2015 |
3.79
|
20,390 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 04/12/2015 |
3.83
|
6,400 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
| 03/12/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |