| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.20 | -37.29% | 392,800 | 0 | 0 |
3.70
5.90
3.70
|
|
2 tháng
(2026-04-20) |
-1.30 | -26% | 1,855,800 | 0 | 0 |
3.70
7.20
3.70
|
|
3 tháng
(2026-03-19) |
-10.30 | -73.57% | 3,794,000 | 2,700 | 0.0 |
3.20
14
3.70
|
|
6 tháng
(2025-12-19) |
-14 | -79.10% | 6,563,900 | 4,200 | 0.0 |
3.20
23.30
3.70
|
|
12 tháng
(2025-06-23) |
-8.90 | -70.63% | 18,960,200 | 4,900 | 0.0 |
3.20
29.60
3.70
|
|
24 tháng
(2024-06-27) |
-2.70 | -42.19% | 53,228,450 | 5,100 | 0.3 |
3.20
29.60
3.70
|
|
36 tháng
(2023-07-03) |
-0.90 | -19.57% | 62,530,593 | 3,320,100 | 16.2 |
3.20
29.60
3.70
|
|
60 tháng
(2021-07-13) |
-1.30 | -26% | 74,255,376 | 3,318,600 | 16.2 |
2.80
29.60
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/09/2016 |
4.20
|
244,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/09/2016 |
4.20
|
331,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 28/09/2016 |
4.20
|
304,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 27/09/2016 |
4.30
|
186,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/09/2016 |
4.40
|
224,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/09/2016 |
4.30
|
344,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 22/09/2016 |
4.20
|
253,300 | 4.30 | 4.30 | 4 | 0 | 200 | -0.0 |
| 21/09/2016 |
4.30
|
206,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 20/09/2016 |
4.30
|
240,000 | 4.20 | 4.30 | 4 | 0 | 300 | -0.0 |
| 19/09/2016 |
4.20
|
230,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/09/2016 |
4.30
|
237,450 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/09/2016 |
4.40
|
170,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/09/2016 |
4.30
|
257,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/09/2016 |
4.40
|
205,600 | 4.50 | 4.50 | 4.30 | 0 | 500 | -0.0 |
| 12/09/2016 |
4.50
|
164,000 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 09/09/2016 |
4.40
|
261,900 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 08/09/2016 |
4.10
|
179,550 | 4 | 4.20 | 3.60 | 1,000 | 0 | 0.0 |
| 07/09/2016 |
4
|
112,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/09/2016 |
4.10
|
151,580 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/09/2016 |
4
|
140,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 01/09/2016 |
3.90
|
145,800 | 3.80 | 3.90 | 3.60 | 0 | 100 | -0.0 |
| 31/08/2016 |
3.80
|
172,736 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/08/2016 |
3.80
|
112,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/08/2016 |
3.80
|
158,600 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 26/08/2016 |
3.80
|
33,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/08/2016 |
3.70
|
49,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/08/2016 |
3.90
|
38,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/08/2016 |
3.90
|
14,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/08/2016 |
3.90
|
64,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 19/08/2016 |
3.80
|
24,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/08/2016 |
3.80
|
45,300 | 3.80 | 3.90 | 3.70 | 0 | 1,000 | -0.0 |
| 17/08/2016 |
3.80
|
18,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/08/2016 |
3.80
|
14,700 | 3.80 | 3.80 | 3.60 | 0 | 900 | -0.0 |
| 15/08/2016 |
3.80
|
27,400 | 3.70 | 3.80 | 3.50 | 1,000 | 0 | 0.0 |
| 12/08/2016 |
3.70
|
125,100 | 3.60 | 3.70 | 3.40 | 0 | 108,000 | -0.4 |
| 11/08/2016 |
3.60
|
14,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/08/2016 |
3.60
|
15,928 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/08/2016 |
3.60
|
9,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/08/2016 |
3.70
|
26,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2016 |
3.60
|
25,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 04/08/2016 |
3.70
|
30,100 | 3.60 | 3.80 | 3.50 | 300 | 0 | 0.0 |
| 03/08/2016 |
3.60
|
20,628 | 3.80 | 3.80 | 3.60 | 0 | 20 | -0 |
| 02/08/2016 |
3.80
|
32,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/08/2016 |
3.80
|
13,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/07/2016 |
3.60
|
84,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 28/07/2016 |
3.80
|
34,300 | 3.80 | 3.80 | 3.50 | 600 | 0 | 0.0 |
| 27/07/2016 |
3.80
|
185,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2016 |
3.90
|
17,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/07/2016 |
3.80
|
16,100 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
| 22/07/2016 |
3.80
|
130,000 | 4.10 | 4.10 | 3.70 | 0 | 89,600 | -0.3 |
| 21/07/2016 |
4.10
|
64,300 | 4.50 | 4.50 | 4.10 | 0 | 11,700 | -0.0 |
| 20/07/2016 |
4.50
|
6,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/07/2016 |
4.70
|
5,600 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 18/07/2016 |
4.60
|
2,800 | 4.60 | 4.70 | 4.60 | 0 | 100 | -0.0 |
| 15/07/2016 |
4.60
|
22,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/07/2016 |
4.70
|
12,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/07/2016 |
4.60
|
7,612 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/07/2016 |
4.70
|
8,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/07/2016 |
4.90
|
23,800 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/07/2016 |
4.70
|
63,618 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 07/07/2016 |
4.80
|
199,820 | 4.50 | 4.90 | 4.50 | 120 | 0 | 0.0 |
| 06/07/2016 |
4.50
|
33,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/07/2016 |
4.70
|
25,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 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 |