| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -2.06% | 72,222,100 | -86,267 | 0 |
19
20.40
19.20
|
|
2 tháng
(2026-04-13) |
-1.60 | -7.77% | 126,359,600 | -800,805 | 0 |
19
20.70
19.20
|
|
3 tháng
(2026-03-16) |
-0.83 | -4.17% | 222,850,400 | -146,705 | 15.4 |
17.74
21.40
19.20
|
|
6 tháng
(2025-12-15) |
-2.19 | -10.34% | 537,981,500 | -25,194,305 | -654.9 |
17.74
22.96
19.20
|
|
12 tháng
(2025-06-17) |
0.03 | 0.14% | 1,378,308,200 | -38,515,180 | -1,055.8 |
17.74
30.99
19.20
|
|
24 tháng
(2024-06-24) |
0.42 | 2.25% | 2,233,745,047 | -43,873,813 | -1,198.5 |
15.67
30.99
19.20
|
|
36 tháng
(2023-06-28) |
9 | 90.06% | 3,299,585,752 | -34,697,618 | -897.0 |
9.38
30.99
19.20
|
|
60 tháng
(2021-07-08) |
5.39 | 39.58% | 4,292,165,637 | -33,479,257 | -861.8 |
4.71
30.99
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/10/2016 |
1.21
|
16,800 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
| 28/10/2016 |
1.19
|
22,300 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 27/10/2016 |
1.21
|
2,610 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 26/10/2016 |
1.21
|
11,900 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
| 25/10/2016 |
1.19
|
68,200 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 24/10/2016 |
1.21
|
9,300 | 1.21 | 1.21 | 1.19 | 100 | 0 | 0.0 |
| 21/10/2016 |
1.21
|
6,400 | 1.17 | 1.21 | 1.19 | 0 | 0 | 0 |
| 20/10/2016 |
1.17
|
5,300 | 1.19 | 1.24 | 1.17 | 0 | 0 | 0 |
| 19/10/2016 |
1.19
|
12,500 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 |
| 18/10/2016 |
1.26
|
30,371 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 17/10/2016 |
1.28
|
26,600 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 14/10/2016 |
1.28
|
12,200 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
| 13/10/2016 |
1.26
|
55,400 | 1.21 | 1.26 | 1.19 | 0 | 0 | 0 |
| 12/10/2016 |
1.21
|
21,700 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
| 11/10/2016 |
1.17
|
27,700 | 1.19 | 1.21 | 1.17 | 0 | 0 | 0 |
| 10/10/2016 |
1.19
|
17,210 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/10/2016 |
1.17
|
29,800 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 06/10/2016 |
1.17
|
21,700 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 05/10/2016 |
1.17
|
18,200 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 04/10/2016 |
1.19
|
14,200 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 03/10/2016 |
1.19
|
19,500 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 30/09/2016 |
1.19
|
2,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 29/09/2016 |
1.19
|
20,300 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 28/09/2016 |
1.19
|
5,400 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 27/09/2016 |
1.19
|
5,212 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 26/09/2016 |
1.19
|
25,800 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 23/09/2016 |
1.19
|
21,100 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 22/09/2016 |
1.19
|
10,400 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 21/09/2016 |
1.19
|
17,700 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 20/09/2016 |
1.19
|
15,000 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 19/09/2016 |
1.17
|
11,500 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 16/09/2016 |
1.17
|
75,545 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 15/09/2016 |
1.19
|
14,800 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 14/09/2016 |
1.19
|
1,700 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 13/09/2016 |
1.19
|
327 | 1.17 | 1.19 | 1.19 | 0 | 0 | 0 |
| 12/09/2016 |
1.17
|
22,000 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 09/09/2016 |
1.19
|
46,500 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 08/09/2016 |
1.19
|
50,100 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/09/2016 |
1.19
|
10,100 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 06/09/2016 |
1.19
|
70,600 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 05/09/2016 |
1.19
|
26,290 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 01/09/2016 |
1.19
|
17,300 | 1.17 | 1.19 | 1.14 | 0 | 0 | 0 |
| 31/08/2016 |
1.17
|
8,545 | 1.17 | 1.19 | 1.14 | 0 | 0 | 0 |
| 30/08/2016 |
1.17
|
11,200 | 1.14 | 1.17 | 1.17 | 0 | 0 | 0 |
| 29/08/2016 |
1.14
|
88,817 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 26/08/2016 |
1.21
|
19,800 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
| 25/08/2016 |
1.21
|
78,358 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 24/08/2016 |
1.21
|
55,200 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 23/08/2016 |
1.21
|
15,600 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 22/08/2016 |
1.21
|
1,100 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
| 19/08/2016 |
1.21
|
37,000 | 1.24 | 1.24 | 1.17 | 0 | 0 | 0 |
| 18/08/2016 |
1.24
|
40,750 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 17/08/2016 |
1.24
|
5,700 | 1.21 | 1.24 | 1.19 | 0 | 0 | 0 |
| 16/08/2016 |
1.21
|
8,850 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 15/08/2016 |
1.21
|
7,710 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 12/08/2016 |
1.24
|
100 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
| 11/08/2016 |
1.24
|
35,600 | 1.21 | 1.24 | 1.21 | 0 | 0 | 0 |
| 10/08/2016 |
1.21
|
71,600 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 09/08/2016 |
1.24
|
22,600 | 1.21 | 1.24 | 1.17 | 0 | 0 | 0 |
| 08/08/2016 |
1.21
|
8,700 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 05/08/2016 |
1.24
|
19,900 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 04/08/2016 |
1.24
|
38,400 | 1.21 | 1.24 | 1.21 | 0 | 0 | 0 |
| 03/08/2016 |
1.21
|
5,300 | 1.24 | 1.24 | 1.14 | 0 | 0 | 0 |
| 02/08/2016 |
1.24
|
5,566 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
| 01/08/2016 |
1.26
|
27,100 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
| 29/07/2016 |
1.26
|
22,400 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
| 28/07/2016 |
1.26
|
26,100 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 27/07/2016 |
1.28
|
10,600 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 26/07/2016 |
1.28
|
40,135 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 25/07/2016 |
1.28
|
18,530 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 22/07/2016 |
1.28
|
24,700 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 |
| 21/07/2016 |
1.30
|
80,806 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 |
| 20/07/2016 |
1.30
|
6,400 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
| 19/07/2016 |
1.33
|
9,624 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
| 18/07/2016 |
1.33
|
816 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
| 15/07/2016 |
1.33
|
9,300 | 1.30 | 1.33 | 1.30 | 0 | 0 | 0 |
| 14/07/2016 |
1.30
|
48,200 | 1.33 | 1.35 | 1.30 | 0 | 0 | 0 |
| 13/07/2016 |
1.33
|
44,420 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
| 12/07/2016 |
1.33
|
17,690 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |
| 11/07/2016 |
1.37
|
53,500 | 1.33 | 1.37 | 1.30 | 0 | 0 | 0 |
| 08/07/2016 |
1.33
|
35,199 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
| 07/07/2016 |
1.33
|
72,047 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |
| 06/07/2016 |
1.37
|
29,700 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 |
| 05/07/2016 |
1.37
|
94,000 | 1.35 | 1.42 | 1.37 | 0 | 0 | 0 |
| 04/07/2016 |
1.35
|
56,333 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
| 01/07/2016 |
1.33
|
12,300 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 |
| 30/06/2016 |
1.35
|
78,218 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
| 29/06/2016 |
1.35
|
31,300 | 1.30 | 1.35 | 1.28 | 0 | 0 | 0 |
| 28/06/2016 |
1.30
|
7,703 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 |
| 27/06/2016 |
1.30
|
10,030 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
| 24/06/2016 |
1.33
|
123,900 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
| 23/06/2016 |
1.35
|
1,500 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
| 22/06/2016 |
1.35
|
447,112 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 |
| 21/06/2016 |
1.35
|
18,678 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
| 20/06/2016 |
1.35
|
57,276 | 1.35 | 1.40 | 1.35 | 0 | 0 | 0 |
| 17/06/2016 |
1.35
|
79,400 | 1.35 | 1.37 | 1.33 | 0 | 0 | 0 |
| 16/06/2016 |
1.35
|
21,800 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
| 15/06/2016 |
1.35
|
18,914 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
| 14/06/2016 |
1.33
|
16,100 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
| 13/06/2016 |
1.35
|
28,000 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |