| 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) |
-1.60 | -16.49% | 890,900 | -3,600 | -0.0 |
7.70
9.70
8.10
|
|
2 tháng
(2026-01-19) |
-1.30 | -13.83% | 1,366,400 | -11,700 | -0.1 |
7.70
9.90
8.10
|
|
3 tháng
(2025-12-18) |
-1.20 | -12.90% | 1,773,600 | -18,200 | -0.2 |
7.70
9.90
8.10
|
|
6 tháng
(2025-09-19) |
-2 | -19.80% | 4,347,400 | -23,300 | -0.2 |
7.70
10.30
8.10
|
|
12 tháng
(2025-03-24) |
-0.30 | -3.57% | 12,569,500 | -61,546 | -0.5 |
6
11.40
8.10
|
|
24 tháng
(2024-03-28) |
-3.07 | -27.46% | 21,012,321 | -109,466 | -0.9 |
6
11.75
8.10
|
|
36 tháng
(2023-04-03) |
0.60 | 8% | 53,537,562 | -148,376 | -1.4 |
6
15.83
8.10
|
|
60 tháng
(2021-04-13) |
-29.89 | -78.68% | 144,524,916 | 104,121 | 10.5 |
5.42
45.30
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 05/08/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 04/08/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 03/08/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 02/08/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 01/08/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 29/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 28/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 27/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 26/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 25/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 22/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 21/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 19/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 18/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 14/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 13/07/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 12/07/2016 |
3.16
|
4,200 | 2.90 | 3.16 | 3.16 | 0 | 0 | 0 |
| 11/07/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 08/07/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 07/07/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/07/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/07/2016 |
2.90
|
5,700 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 04/07/2016 |
2.94
|
200 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 01/07/2016 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 30/06/2016 |
2.94
|
200 | 2.68 | 2.94 | 2.94 | 0 | 0 | 0 |
| 29/06/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
| 28/06/2016 |
2.68
|
400 | 2.49 | 2.68 | 2.68 | 0 | 0 | 0 |
| 27/06/2016 |
2.49
|
1,500 | 2.27 | 2.49 | 2.05 | 0 | 0 | 0 |
| 24/06/2016 |
2.27
|
200 | 2.15 | 2.27 | 1.96 | 0 | 0 | 0 |
| 23/06/2016 |
2.15
|
500 | 1.96 | 2.15 | 2.15 | 0 | 0 | 0 |
| 22/06/2016 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
| 21/06/2016 |
1.96
|
3,700 | 1.80 | 1.96 | 1.80 | 0 | 0 | 0 |
| 20/06/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 17/06/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 16/06/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 15/06/2016 |
1.80
|
100 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
| 14/06/2016 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
| 13/06/2016 |
1.86
|
200 | 1.80 | 1.96 | 1.86 | 0 | 0 | 0 |
| 10/06/2016 |
1.80
|
100 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 09/06/2016 |
1.80
|
100 | 1.96 | 1.96 | 1.80 | 0 | 0 | 0 |
| 08/06/2016 |
1.96
|
100 | 1.80 | 1.96 | 1.96 | 0 | 0 | 0 |
| 07/06/2016 |
1.80
|
100 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
| 06/06/2016 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
| 03/06/2016 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
| 02/06/2016 |
1.89
|
100 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
| 01/06/2016 |
1.96
|
100 | 2.11 | 2.11 | 1.96 | 0 | 0 | 0 |
| 31/05/2016 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 30/05/2016 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 27/05/2016 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 26/05/2016 |
2.11
|
100 | 2.30 | 2.30 | 2.11 | 0 | 0 | 0 |
| 25/05/2016 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 24/05/2016 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 23/05/2016 |
2.30
|
200 | 2.49 | 2.49 | 2.30 | 0 | 0 | 0 |
| 20/05/2016 |
2.49
|
100 | 2.71 | 2.71 | 2.49 | 0 | 0 | 0 |
| 19/05/2016 |
2.71
|
100 | 3.00 | 3.00 | 2.71 | 0 | 0 | 0 |
| 18/05/2016 |
3.00
|
100 | 3.31 | 3.31 | 3.00 | 0 | 0 | 0 |
| 17/05/2016 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 16/05/2016 |
3.31
|
100 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 |
| 13/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 12/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 11/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 10/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 09/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 06/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 05/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 04/05/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 29/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 28/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 27/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 26/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 25/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 22/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 21/04/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 20/04/2016 |
3.47
|
100 | 3.79 | 3.79 | 3.47 | 0 | 0 | 0 |
| 19/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 14/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 13/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 12/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 11/04/2016 |
3.79
|
18,000 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
| 08/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 07/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 06/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 05/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 04/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 01/04/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 31/03/2016 |
3.79
|
200 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
| 30/03/2016 |
3.88
|
8,000 | 3.53 | 3.88 | 3.60 | 0 | 0 | 0 |
| 29/03/2016 |
3.53
|
2,500 | 3.31 | 3.53 | 3.47 | 0 | 0 | 0 |
| 28/03/2016 |
3.31
|
200 | 3.12 | 3.31 | 3.31 | 0 | 0 | 0 |
| 25/03/2016 |
3.12
|
300 | 2.84 | 3.12 | 3.12 | 0 | 0 | 0 |
| 24/03/2016 |
2.84
|
100 | 3.12 | 3.12 | 2.84 | 0 | 0 | 0 |
| 23/03/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 22/03/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 21/03/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 18/03/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 17/03/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |