| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
13.20
13.20
13.20
|
|
2 tháng
(2026-06-01) |
2.10 | 18.92% | 200 | 0 | 0 |
11.10
13.20
13.20
|
|
3 tháng
(2026-05-04) |
3.50 | 36.08% | 5,800 | 0 | 0 |
9.70
13.20
13.20
|
|
6 tháng
(2026-01-30) |
4 | 43.48% | 59,300 | 0 | 0 |
8.10
13.20
13.20
|
|
12 tháng
(2025-08-04) |
0.90 | 7.32% | 98,700 | 0 | 0 |
8.10
13.20
13.20
|
|
24 tháng
(2024-08-08) |
4.03 | 43.90% | 126,920 | 0 | 0 |
8.10
13.20
13.20
|
|
36 tháng
(2023-08-14) |
4.82 | 57.54% | 153,000 | -600 | -0.0 |
7.06
13.20
13.20
|
|
60 tháng
(2021-08-24) |
7.22 | 120.84% | 2,204,241 | -10,600 | -0.1 |
5.98
13.20
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/12/2016 |
4.16
|
4,100 | 4.58 | 4.58 | 4.16 | 0 | 0 | 0 |
| 14/12/2016 |
4.58
|
700 | 4.63 | 4.63 | 4.16 | 0 | 0 | 0 |
| 13/12/2016 |
4.63
|
4,400 | 5.09 | 5.09 | 4.63 | 0 | 0 | 0 |
| 12/12/2016 |
5.09
|
1,958,600 | 5.66 | 6.22 | 5.09 | 0 | 0 | 0 |
| 09/12/2016 |
5.66
|
2,113,160 | 5.60 | 6.12 | 5.09 | 0 | 0 | 0 |
| 08/12/2016 |
5.60
|
111,300 | 5.50 | 5.60 | 4.99 | 0 | 0 | 0 |
| 07/12/2016 |
5.50
|
34,900 | 5.60 | 5.60 | 5.09 | 0 | 0 | 0 |
| 06/12/2016 |
5.60
|
14,100 | 5.60 | 5.60 | 5.09 | 0 | 0 | 0 |
| 05/12/2016 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/12/2016 |
5.60
|
21,300 | 5.40 | 5.60 | 4.88 | 0 | 0 | 0 |
| 01/12/2016 |
5.40
|
1,500 | 5.66 | 5.66 | 5.40 | 0 | 0 | 0 |
| 30/11/2016 |
5.66
|
2,700 | 5.66 | 5.66 | 5.14 | 0 | 0 | 0 |
| 29/11/2016 |
5.66
|
100 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 28/11/2016 |
5.76
|
43,800 | 5.35 | 5.76 | 5.14 | 0 | 0 | 0 |
| 25/11/2016 |
5.35
|
9,800 | 5.14 | 5.35 | 4.63 | 0 | 0 | 0 |
| 24/11/2016 |
5.14
|
5,500 | 4.78 | 5.14 | 4.68 | 0 | 0 | 0 |
| 23/11/2016 |
4.78
|
1,200 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
| 22/11/2016 |
4.73
|
2,700 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
| 21/11/2016 |
4.73
|
800 | 4.63 | 4.78 | 4.73 | 0 | 0 | 0 |
| 18/11/2016 |
4.63
|
8,700 | 4.22 | 4.63 | 4.22 | 0 | 0 | 0 |
| 17/11/2016 |
4.22
|
2,200 | 3.86 | 4.22 | 4.11 | 0 | 0 | 0 |
| 16/11/2016 |
3.86
|
13,300 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
| 15/11/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 14/11/2016 |
3.91
|
300 | 3.60 | 3.91 | 3.91 | 0 | 0 | 0 |
| 11/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/11/2016 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/11/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/10/2016 |
3.60
|
800 | 3.34 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/10/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 27/10/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 26/10/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 25/10/2016 |
3.34
|
200 | 3.08 | 3.34 | 3.34 | 0 | 0 | 0 |
| 24/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 21/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 20/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 19/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 18/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 17/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 14/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 13/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 12/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 11/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 10/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 07/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 06/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 04/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 03/10/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 30/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 29/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 28/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 27/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 26/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 23/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 22/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 21/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 20/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 19/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 16/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 15/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 14/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 13/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 12/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 09/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 08/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 07/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 06/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 01/09/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 31/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 30/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 29/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 26/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 25/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 24/08/2016 |
3.08
|
500 | 2.83 | 3.08 | 3.08 | 0 | 0 | 0 |
| 23/08/2016 |
2.83
|
1,500 | 3.08 | 3.08 | 2.83 | 0 | 0 | 0 |
| 22/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 19/08/2016 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 18/08/2016 |
3.08
|
21,900 | 2.83 | 3.08 | 3.08 | 0 | 21,500 | -0.1 |
| 17/08/2016 |
2.83
|
100 | 2.57 | 2.83 | 2.83 | 0 | 0 | 0 |
| 16/08/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
| 15/08/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
| 12/08/2016 |
2.57
|
100 | 2.83 | 2.83 | 2.57 | 0 | 0 | 0 |
| 11/08/2016 |
2.83
|
100 | 3.14 | 3.14 | 2.83 | 0 | 0 | 0 |
| 10/08/2016 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 09/08/2016 |
3.14
|
500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 08/08/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 05/08/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 04/08/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/08/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/08/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 01/08/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 29/07/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 28/07/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |