| 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) |
-0.10 | -2.44% | 29,400 | 0 | 0 |
3.50
4.10
4
|
|
2 tháng
(2026-01-19) |
-0.10 | -2.44% | 44,800 | 0 | 0 |
3.50
4.20
4
|
|
3 tháng
(2025-12-22) |
-0.30 | -6.98% | 81,300 | 0 | 0 |
3.50
4.30
4
|
|
6 tháng
(2025-09-22) |
-0.50 | -11.11% | 818,800 | 0 | 0 |
3.50
4.60
4
|
|
12 tháng
(2025-03-25) |
-0.30 | -6.98% | 3,984,200 | -68,261 | -0.3 |
3.50
5
4
|
|
24 tháng
(2024-04-01) |
0.30 | 8.11% | 10,339,025 | -68,527 | -0.3 |
3.20
7.70
4
|
|
36 tháng
(2023-04-05) |
1.10 | 37.93% | 12,694,639 | -69,627 | -0.3 |
2.40
7.70
4
|
|
60 tháng
(2021-04-15) |
-2.50 | -38.46% | 20,838,246 | 103,873 | 1.1 |
1.70
11.20
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2016 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 10/03/2016 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 09/03/2016 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 08/03/2016 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 07/03/2016 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 04/03/2016 |
27.60
|
1,000 | 25.10 | 27.60 | 27.60 | 0 | 0 | 0 |
| 03/03/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 02/03/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/03/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 26/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 24/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 18/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 16/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 15/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 03/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 02/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/02/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 28/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 27/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 26/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 18/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 15/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 14/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 08/01/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/01/2016 |
25.10
|
1,500 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 06/01/2016 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/01/2016 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/01/2016 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/12/2015 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/12/2015 |
25
|
300 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
| 29/12/2015 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 28/12/2015 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/12/2015 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/12/2015 |
26.50
|
176 | 24.10 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/12/2015 |
24.10
|
102 | 22 | 24.10 | 24.10 | 0 | 0 | 0 |
| 22/12/2015 |
22
|
100 | 20 | 22 | 22 | 0 | 0 | 0 |
| 21/12/2015 |
20
|
100 | 18.30 | 20 | 20 | 0 | 0 | 0 |
| 18/12/2015 |
18.30
|
100 | 16.80 | 18.30 | 18.30 | 0 | 0 | 0 |
| 17/12/2015 |
16.80
|
400 | 15.40 | 16.90 | 16.80 | 0 | 0 | 0 |
| 16/12/2015 |
15.40
|
100 | 14 | 15.40 | 15.40 | 0 | 0 | 0 |
| 15/12/2015 |
14
|
100 | 12.80 | 14 | 14 | 0 | 0 | 0 |
| 14/12/2015 |
12.80
|
700 | 11.70 | 12.80 | 12.80 | 0 | 0 | 0 |
| 11/12/2015 |
11.70
|
100 | 10.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 10/12/2015 |
10.70
|
100 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 09/12/2015 |
11.70
|
100 | 12.70 | 12.70 | 11.70 | 0 | 0 | 0 |
| 08/12/2015 |
12.70
|
100 | 14.10 | 14.10 | 12.70 | 0 | 0 | 0 |
| 07/12/2015 |
14.10
|
100 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
| 04/12/2015 |
15.60
|
200 | 17.10 | 17.10 | 15.60 | 0 | 0 | 0 |
| 03/12/2015 |
17.10
|
124 | 18.90 | 18.90 | 17.10 | 0 | 0 | 0 |
| 02/12/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 01/12/2015 |
18.90
|
100 | 21 | 21 | 18.90 | 0 | 0 | 0 |
| 30/11/2015 |
21
|
0 | 21 | 21 | 21 | 0 | 2 | -0.0 |
| 27/11/2015 |
21
|
100 | 23 | 23 | 21 | 0 | 0 | 0 |
| 26/11/2015 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/11/2015 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/11/2015 |
23
|
300 | 25 | 25 | 23 | 0 | 0 | 0 |
| 23/11/2015 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/11/2015 |
25
|
100 | 24.50 | 25 | 25 | 0 | 0 | 0 |
| 19/11/2015 |
24.50
|
100 | 24 | 24.50 | 24.50 | 0 | 0 | 0 |
| 18/11/2015 |
24
|
300 | 26 | 26 | 24 | 0 | 0 | 0 |
| 17/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 09/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 06/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 05/11/2015 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/11/2015 |
26
|
100 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 03/11/2015 |
26.10
|
100 | 28.70 | 28.70 | 26.10 | 0 | 0 | 0 |
| 02/11/2015 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 30/10/2015 |
28.70
|
200 | 26.10 | 28.70 | 28.70 | 0 | 0 | 0 |
| 29/10/2015 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 28/10/2015 |
26.10
|
100 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 27/10/2015 |
26.50
|
500 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
| 26/10/2015 |
26.10
|
200 | 29 | 29 | 26.10 | 0 | 0 | 0 |
| 23/10/2015 |
29
|
200 | 26.50 | 29 | 25 | 0 | 0 | 0 |
| 22/10/2015 |
26.50
|
1,100 | 29.30 | 30 | 26.50 | 0 | 0 | 0 |
| 21/10/2015 |
29.30
|
100 | 26.70 | 29.30 | 29.30 | 0 | 0 | 0 |
| 20/10/2015 |
26.70
|
100 | 24.30 | 26.70 | 26.70 | 0 | 0 | 0 |
| 19/10/2015 |
24.30
|
100 | 22.10 | 24.30 | 24.30 | 0 | 0 | 0 |
| 16/10/2015 |
22.10
|
200 | 20.10 | 22.10 | 22.10 | 0 | 0 | 0 |