| 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) |
-3.70 | -20.11% | 614,400 | 1,400 | 0.0 |
14.40
18.60
14.70
|
|
2 tháng
(2026-01-16) |
-8.60 | -36.91% | 1,647,100 | 1,500 | 0.0 |
14.40
23.30
14.70
|
|
3 tháng
(2025-12-17) |
-2.90 | -16.48% | 2,727,500 | 1,400 | 0.0 |
14.40
23.30
14.70
|
|
6 tháng
(2025-09-18) |
-14.20 | -49.13% | 7,230,500 | 1,900 | 0.0 |
14.40
29.60
14.70
|
|
12 tháng
(2025-03-24) |
0.40 | 2.80% | 21,573,200 | 2,300 | 0.3 |
11.90
29.60
14.70
|
|
24 tháng
(2024-03-27) |
8.40 | 133.33% | 50,762,478 | -2,600 | 0.3 |
5.70
29.60
14.70
|
|
36 tháng
(2023-04-03) |
11.30 | 332.35% | 60,125,178 | 3,317,400 | 16.2 |
2.80
29.60
14.70
|
|
60 tháng
(2021-04-12) |
8.80 | 149.15% | 72,828,133 | 3,315,900 | 16.2 |
2.80
29.60
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2016 |
4.80
|
6,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 01/07/2016 |
4.90
|
63,680 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 30/06/2016 |
4.50
|
90,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/06/2016 |
4.70
|
58,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/06/2016 |
4.70
|
39,440 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/06/2016 |
4.80
|
19,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/06/2016 |
4.70
|
106,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 23/06/2016 |
4.90
|
85,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 22/06/2016 |
5.20
|
28,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/06/2016 |
5
|
84,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/06/2016 |
5.10
|
31,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/06/2016 |
5.30
|
9,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/06/2016 |
5.40
|
156,500 | 5.10 | 5.50 | 5.20 | 0 | 200 | -0.0 |
| 15/06/2016 |
5.10
|
20,232 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/06/2016 |
5.20
|
12,008 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/06/2016 |
5.30
|
39,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/06/2016 |
5.10
|
26,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2016 |
5
|
64,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2016 |
5
|
23,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/06/2016 |
5.10
|
20,768 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/06/2016 |
5
|
8,210 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/06/2016 |
5
|
35,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2016 |
5.10
|
42,600 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 01/06/2016 |
5.10
|
8,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 31/05/2016 |
5.20
|
75,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 30/05/2016 |
5
|
105,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/05/2016 |
5.20
|
85,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/05/2016 |
5.20
|
37,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/05/2016 |
5.20
|
25,880 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/05/2016 |
5.40
|
94,430 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
| 23/05/2016 |
5
|
25,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/05/2016 |
5.20
|
21,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/05/2016 |
5.20
|
51,048 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/05/2016 |
5.40
|
16,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/05/2016 |
5.50
|
18,280 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/05/2016 |
5.50
|
7,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 13/05/2016 |
5.60
|
68,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/05/2016 |
5.40
|
22,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/05/2016 |
5.60
|
25,430 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/05/2016 |
5.50
|
22,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/05/2016 |
5.70
|
37,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/05/2016 |
5.60
|
76,500 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
| 05/05/2016 |
5.50
|
165,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/05/2016 |
5.50
|
133,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/04/2016 |
5.70
|
228,730 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 28/04/2016 |
5.70
|
29,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/04/2016 |
5.70
|
49,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/04/2016 |
5.80
|
106,700 | 5.80 | 5.80 | 5.60 | 0 | 30,000 | -0.2 |
| 25/04/2016 |
5.80
|
59,308 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/04/2016 |
5.80
|
138,900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/04/2016 |
5.70
|
313,800 | 5.90 | 6 | 5.70 | 16,200 | 0 | 0.1 |
| 20/04/2016 |
5.90
|
81,800 | 6.10 | 6.10 | 5.90 | 6,000 | 30,700 | -0.1 |
| 19/04/2016 |
6.10
|
55,808 | 6.30 | 6.30 | 6.10 | 13,800 | 0 | 0.1 |
| 15/04/2016 |
6.30
|
139,940 | 6.20 | 6.30 | 6.10 | 23,000 | 0 | 0.1 |
| 14/04/2016 |
6.20
|
133,900 | 6 | 6.20 | 6 | 30,700 | 0 | 0.2 |
| 13/04/2016 |
6
|
86,302 | 6.10 | 6.10 | 6 | 5,000 | 0 | 0.0 |
| 12/04/2016 |
6.10
|
72,760 | 6.10 | 6.20 | 6 | 1,000 | 0 | 0.0 |
| 11/04/2016 |
6.10
|
143,446 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 08/04/2016 |
6.10
|
187,864 | 6.20 | 6.40 | 6 | 38,000 | 0 | 0.2 |
| 07/04/2016 |
6.20
|
86,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/04/2016 |
6.30
|
199,068 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
| 05/04/2016 |
6
|
177,620 | 5.90 | 6.10 | 5.70 | 13,600 | 0 | 0.1 |
| 04/04/2016 |
5.90
|
149,400 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 01/04/2016 |
6.10
|
115,480 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 31/03/2016 |
6.10
|
302,452 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 30/03/2016 |
6.60
|
221,700 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 29/03/2016 |
6.60
|
268,254 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 28/03/2016 |
6.20
|
333,806 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
| 25/03/2016 |
5.80
|
216,732 | 5.70 | 5.80 | 5.60 | 23,200 | 0 | 0.1 |
| 24/03/2016 |
5.70
|
205,300 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/03/2016 |
5.60
|
182,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/03/2016 |
5.70
|
202,260 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/03/2016 |
5.70
|
126,030 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/03/2016 |
5.70
|
20,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/03/2016 |
5.80
|
129,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/03/2016 |
5.90
|
201,700 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 15/03/2016 |
5.70
|
150,406 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/03/2016 |
5.80
|
144,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/03/2016 |
5.70
|
217,456 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 10/03/2016 |
5.60
|
105,024 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/03/2016 |
5.70
|
102,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/03/2016 |
5.80
|
91,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/03/2016 |
5.90
|
145,136 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 04/03/2016 |
5.70
|
133,140 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/03/2016 |
5.70
|
172,828 | 5.90 | 5.90 | 5.60 | 5,000 | 0 | 0.0 |
| 02/03/2016 |
5.90
|
152,840 | 5.90 | 6 | 5.80 | 12,000 | 0 | 0.1 |
| 01/03/2016 |
5.90
|
214,600 | 5.70 | 6 | 5.60 | 22,500 | 0 | 0.1 |
| 29/02/2016 |
5.70
|
290,700 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
| 26/02/2016 |
5.40
|
156,080 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 25/02/2016 |
5.30
|
152,270 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/02/2016 |
5.20
|
135,686 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/02/2016 |
5.30
|
113,948 | 5.30 | 5.40 | 5.20 | 0 | 10,000 | -0.1 |
| 22/02/2016 |
5.30
|
128,780 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/02/2016 |
5.40
|
141,516 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/02/2016 |
5.30
|
234,608 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 17/02/2016 |
5
|
111,332 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/02/2016 |
5.10
|
96,688 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/02/2016 |
4.80
|
4,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 05/02/2016 |
5
|
26,332 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2016 |
5
|
7,408 | 4.90 | 5 | 4.90 | 0 | 300 | -0.0 |