| 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) |
-0.30 | -1.25% | 271,250,600 | 8,509,700 | 205.3 |
21.70
24.55
23.75
|
|
2 tháng
(2026-01-19) |
-1.35 | -5.38% | 586,505,300 | -60,254,300 | -1,399.8 |
21.70
25.10
23.75
|
|
3 tháng
(2025-12-18) |
-0.10 | -0.42% | 827,874,000 | -77,343,700 | -1,822.1 |
21.70
25.50
23.75
|
|
6 tháng
(2025-09-19) |
-1.60 | -6.31% | 1,543,400,200 | -113,574,700 | -2,701.4 |
21.70
26.95
23.75
|
|
12 tháng
(2025-03-24) |
1.73 | 7.87% | 3,450,236,100 | -116,963,537 | -2,780.2 |
18.21
29.45
23.75
|
|
24 tháng
(2024-03-28) |
3.85 | 19.36% | 5,349,174,300 | -117,035,824 | -2,782.2 |
18.21
29.45
23.75
|
|
36 tháng
(2023-04-03) |
8.95 | 60.44% | 7,377,681,300 | -117,036,024 | -2,782.2 |
14.16
29.45
23.75
|
|
60 tháng
(2021-04-13) |
10.77 | 82.94% | 10,000,635,300 | -116,740,501 | -2,771.5 |
10.26
29.45
23.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2016 |
3.06
|
85,539 | 3.06 | 3.08 | 3.05 | 0 | 0 | 0 |
| 15/03/2016 |
3.06
|
75,369 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
| 14/03/2016 |
3.05
|
130,070 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
| 11/03/2016 |
3.10
|
38,679 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 |
| 10/03/2016 |
3.08
|
127,860 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 09/03/2016 |
3.10
|
72,850 | 3.03 | 3.10 | 3.05 | 0 | 0 | 0 |
| 08/03/2016 |
3.03
|
349,888 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
| 07/03/2016 |
3.16
|
168,692 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 |
| 04/03/2016 |
3.14
|
106,154 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
| 03/03/2016 |
3.11
|
209,795 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 02/03/2016 |
3.11
|
187,244 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 01/03/2016 |
3.13
|
140,511 | 3.14 | 3.16 | 3.13 | 0 | 0 | 0 |
| 29/02/2016 |
3.14
|
192,525 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 26/02/2016 |
3.18
|
54,693 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 25/02/2016 |
3.16
|
170,309 | 3.19 | 3.45 | 3.14 | 3,700 | 0 | 0.1 |
| 24/02/2016 |
3.19
|
613,706 | 3.06 | 3.22 | 2.90 | 106,400 | 0 | 2.1 |
| 23/02/2016 |
3.06
|
268,334 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
| 22/02/2016 |
3.06
|
93,741 | 3.06 | 3.11 | 3.03 | 4,000 | 3,700 | 0.0 |
| 19/02/2016 |
3.06
|
162,020 | 3.06 | 3.10 | 3.05 | 0 | 106,400 | -2.0 |
| 18/02/2016 |
3.06
|
65,316 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 17/02/2016 |
3.06
|
141,492 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 16/02/2016 |
3.10
|
114,193 | 3.03 | 3.11 | 3.03 | 0 | 0 | 0 |
| 15/02/2016 |
3.03
|
25,161 | 3.05 | 3.06 | 3.00 | 0 | 200 | -0.0 |
| 05/02/2016 |
3.05
|
59,764 | 3.03 | 3.08 | 3.02 | 0 | 0 | 0 |
| 04/02/2016 |
3.03
|
120,031 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 |
| 03/02/2016 |
3.03
|
80,000 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 |
| 02/02/2016 |
3.03
|
113,430 | 3.02 | 3.03 | 2.98 | 0 | 0 | 0 |
| 01/02/2016 |
3.02
|
158,690 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 29/01/2016 |
3.03
|
85,979 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
| 28/01/2016 |
3.03
|
29,261 | 3.03 | 3.33 | 2.98 | 3,800 | 0 | 0.1 |
| 27/01/2016 |
3.03
|
154,443 | 3.03 | 3.05 | 3.00 | 200 | 0 | 0.0 |
| 26/01/2016 |
3.03
|
43,819 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
| 25/01/2016 |
3.05
|
143,015 | 2.97 | 3.08 | 2.98 | 0 | 0 | 0 |
| 22/01/2016 |
2.97
|
29,413 | 3.02 | 3.02 | 2.95 | 0 | 4,000 | -0.1 |
| 21/01/2016 |
3.02
|
91,172 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
| 20/01/2016 |
3.02
|
195,341 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
| 19/01/2016 |
3.02
|
71,934 | 2.97 | 3.02 | 2.98 | 0 | 0 | 0 |
| 18/01/2016 |
2.97
|
325,887 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
| 15/01/2016 |
3.05
|
260,588 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 |
| 14/01/2016 |
3.03
|
315,858 | 3.03 | 3.06 | 3.02 | 0 | 0 | 0 |
| 13/01/2016 |
3.03
|
81,357 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 |
| 12/01/2016 |
3.03
|
48,154 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 |
| 11/01/2016 |
3.03
|
37,405 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 08/01/2016 |
3.05
|
84,809 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 07/01/2016 |
3.05
|
94,027 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
| 06/01/2016 |
3.11
|
40,589 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 |
| 05/01/2016 |
3.10
|
47,676 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 04/01/2016 |
3.14
|
36,439 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
| 31/12/2015 |
3.16
|
49,268 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 |
| 30/12/2015 |
3.11
|
23,229 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 |
| 29/12/2015 |
3.10
|
66,664 | 3.08 | 3.11 | 3.03 | 0 | 0 | 0 |
| 28/12/2015 |
3.08
|
31,329 | 3.06 | 3.10 | 3.05 | 0 | 0 | 0 |
| 25/12/2015 |
3.06
|
42,647 | 3.06 | 3.08 | 3.05 | 0 | 0 | 0 |
| 24/12/2015 |
3.06
|
46,337 | 3.06 | 3.08 | 3.05 | 0 | 0 | 0 |
| 23/12/2015 |
3.06
|
99,719 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
| 22/12/2015 |
3.08
|
3,990 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |
| 21/12/2015 |
3.10
|
64,500 | 3.06 | 3.11 | 3.03 | 0 | 0 | 0 |
| 18/12/2015 |
3.06
|
61,210 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
| 17/12/2015 |
3.11
|
65,682 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
| 16/12/2015 |
3.08
|
231,288 | 3.08 | 3.13 | 3.05 | 0 | 0 | 0 |
| 15/12/2015 |
3.08
|
185,385 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |
| 14/12/2015 |
3.10
|
10,348 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 11/12/2015 |
3.10
|
42,621 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 |
| 10/12/2015 |
3.08
|
53,969 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 09/12/2015 |
3.13
|
19,516 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 08/12/2015 |
3.13
|
198,616 | 3.10 | 3.13 | 3.06 | 0 | 0 | 0 |
| 07/12/2015 |
3.10
|
106,274 | 3.10 | 3.11 | 3.10 | 0 | 0 | 0 |
| 04/12/2015 |
3.10
|
93,512 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 |
| 03/12/2015 |
3.10
|
120,400 | 3.11 | 3.13 | 3.10 | 0 | 0 | 0 |
| 02/12/2015 |
3.11
|
175,800 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 |
| 01/12/2015 |
3.10
|
70,757 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 30/11/2015 |
3.10
|
65,564 | 3.10 | 3.14 | 3.03 | 0 | 0 | 0 |
| 27/11/2015 |
3.10
|
159,463 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 |
| 26/11/2015 |
3.13
|
125,075 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 25/11/2015 |
3.13
|
87,977 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
| 24/11/2015 |
3.13
|
104,586 | 3.18 | 3.21 | 2.87 | 0 | 0 | 0 |
| 23/11/2015 |
3.18
|
137,973 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
| 20/11/2015 |
3.19
|
52,888 | 3.21 | 3.21 | 3.19 | 200 | 0 | 0.0 |
| 19/11/2015 |
3.21
|
149,493 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 18/11/2015 |
3.22
|
106,123 | 3.21 | 3.22 | 3.19 | 0 | 0 | 0 |
| 17/11/2015 |
3.21
|
104,666 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 16/11/2015 |
3.22
|
182,808 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
| 13/11/2015 |
3.27
|
89,348 | 3.24 | 3.27 | 3.22 | 0 | 0 | 0 |
| 12/11/2015 |
3.24
|
192,162 | 3.18 | 3.24 | 3.18 | 0 | 200 | -0.0 |
| 11/11/2015 |
3.18
|
63,351 | 3.22 | 3.24 | 3.18 | 0 | 0 | 0 |
| 10/11/2015 |
3.22
|
59,686 | 3.25 | 3.43 | 3.22 | 0 | 0 | 0 |
| 09/11/2015 |
3.25
|
62,807 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 06/11/2015 |
3.29
|
60,404 | 3.27 | 3.30 | 3.22 | 0 | 0 | 0 |
| 05/11/2015 |
3.27
|
130,706 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
| 04/11/2015 |
3.25
|
114,262 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 03/11/2015 |
3.29
|
126,751 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 02/11/2015 |
3.29
|
49,251 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
| 30/10/2015 |
3.32
|
167,701 | 3.32 | 3.35 | 3.30 | 0 | 0 | 0 |
| 29/10/2015 |
3.32
|
204,951 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
| 28/10/2015 |
3.29
|
78,194 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 27/10/2015 |
3.33
|
72,424 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 26/10/2015 |
3.33
|
246,978 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 |
| 23/10/2015 |
3.32
|
175,412 | 3.32 | 3.33 | 3.30 | 0 | 0 | 0 |
| 22/10/2015 |
3.32
|
176,203 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 21/10/2015 |
3.27
|
282,119 | 3.29 | 3.32 | 3.27 | 0 | 0 | 0 |