| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.60 | -8.98% | 15,647,100 | 434,750 | 0 |
33.15
40.25
36.60
|
|
2 tháng
(2026-06-01) |
-3.50 | -8.75% | 31,529,700 | 988,959 | 0 |
33.15
42
36.60
|
|
3 tháng
(2026-05-04) |
-7 | -16.09% | 54,589,500 | -192,505 | 0 |
33.15
44.20
36.60
|
|
6 tháng
(2026-02-02) |
-15.90 | -30.34% | 215,454,800 | 681,085 | -82.5 |
33.15
56
36.60
|
|
12 tháng
(2025-08-05) |
-7.20 | -16.48% | 501,348,000 | -5,017,645 | -298.1 |
33.15
56
36.60
|
|
24 tháng
(2024-08-12) |
-7.83 | -17.67% | 897,296,000 | -2,717,672 | -139.5 |
28.32
56
36.60
|
|
36 tháng
(2023-08-16) |
-2.67 | -6.81% | 1,397,406,400 | 777,083 | 51.7 |
28.32
56
36.60
|
|
60 tháng
(2021-08-26) |
1.50 | 4.28% | 1,923,497,400 | -5,086,333 | -122.1 |
21.21
64.31
36.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/07/2016 |
2.68
|
19,410 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
| 26/07/2016 |
2.70
|
3,170 | 2.66 | 2.70 | 2.48 | 0 | 2,090 | -0.0 |
| 25/07/2016 |
2.66
|
7,280 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
| 22/07/2016 |
2.85
|
1,680 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
| 21/07/2016 |
2.89
|
5,480 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
| 20/07/2016 |
2.95
|
21,530 | 2.97 | 2.97 | 2.89 | 16,200 | 0 | 0.3 |
| 19/07/2016 |
2.97
|
640 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 |
| 18/07/2016 |
2.93
|
1,050 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 |
| 15/07/2016 |
3.00
|
980 | 2.97 | 3.00 | 2.93 | 0 | 0 | 0 |
| 14/07/2016 |
2.97
|
7,350 | 2.97 | 3.10 | 2.97 | 3,500 | 0 | 0.1 |
| 13/07/2016 |
2.97
|
2,110 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 12/07/2016 |
2.97
|
810 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
| 11/07/2016 |
2.97
|
4,400 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
| 08/07/2016 |
2.97
|
3,000 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 |
| 07/07/2016 |
2.97
|
23,270 | 3.10 | 3.13 | 2.96 | 0 | 0 | 0 |
| 06/07/2016 |
3.10
|
3,290 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |
| 05/07/2016 |
3.08
|
1,070 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
| 04/07/2016 |
3.08
|
1,350 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
| 01/07/2016 |
3.08
|
2,080 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
| 30/06/2016 |
3.11
|
7,230 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
| 29/06/2016 |
3.14
|
610 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
| 28/06/2016 |
3.17
|
7,830 | 3.17 | 3.17 | 2.96 | 0 | 6,500 | -0.1 |
| 27/06/2016 |
3.17
|
1,650 | 3.15 | 3.17 | 2.96 | 0 | 1,500 | -0.0 |
| 24/06/2016 |
3.15
|
15,710 | 3.17 | 3.19 | 3.03 | 0 | 2,000 | -0.0 |
| 23/06/2016 |
3.17
|
7,450 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
| 22/06/2016 |
3.25
|
7,510 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 |
| 21/06/2016 |
3.26
|
10,750 | 3.26 | 3.26 | 3.14 | 0 | 4,900 | -0.1 |
| 20/06/2016 |
3.26
|
10,950 | 3.30 | 3.30 | 3.11 | 50 | 0 | 0.0 |
| 17/06/2016 |
3.30
|
3,220 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| 16/06/2016 |
3.32
|
1,120 | 3.30 | 3.32 | 3.24 | 0 | 0 | 0 |
| 15/06/2016 |
3.30
|
12,840 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 |
| 14/06/2016 |
3.33
|
6,830 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
| 13/06/2016 |
3.33
|
1,460 | 3.21 | 3.33 | 3.17 | 0 | 50 | -0.0 |
| 10/06/2016 |
3.21
|
4,760 | 3.21 | 3.22 | 3.08 | 0 | 0 | 0 |
| 09/06/2016 |
3.21
|
16,950 | 3.30 | 3.30 | 3.15 | 2,000 | 0 | 0.0 |
| 08/06/2016 |
3.30
|
12,510 | 3.30 | 3.30 | 3.17 | 50 | 0 | 0.0 |
| 07/06/2016 |
3.30
|
6,160 | 3.11 | 3.32 | 3.11 | 5,000 | 50 | 0.1 |
| 06/06/2016 |
3.11
|
5,280 | 3.24 | 3.24 | 3.10 | 50 | 0 | 0.0 |
| 03/06/2016 |
3.24
|
3,890 | 3.18 | 3.25 | 3.17 | 0 | 50 | -0.0 |
| 02/06/2016 |
3.18
|
1,000 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 01/06/2016 |
3.24
|
1,530 | 3.17 | 3.33 | 3.19 | 0 | 100 | -0.0 |
| 31/05/2016 |
3.17
|
33,190 | 2.96 | 3.17 | 2.77 | 27,340 | 300 | 0.6 |
| 30/05/2016 |
2.96
|
5,460 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
| 27/05/2016 |
3.17
|
6,360 | 3.17 | 3.17 | 2.97 | 0 | 60 | -0.0 |
| 26/05/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 25/05/2016 |
3.17
|
120 | 3.17 | 3.24 | 3.15 | 0 | 10 | -0.0 |
| 24/05/2016 |
3.17
|
1,690 | 3.24 | 3.24 | 3.17 | 50 | 0 | 0.0 |
| 23/05/2016 |
3.24
|
1,380 | 3.24 | 3.33 | 3.17 | 0 | 30 | -0.0 |
| 20/05/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/05/2016 |
3.24
|
1,910 | 3.10 | 3.30 | 3.19 | 0 | 0 | 0 |
| 18/05/2016 |
3.10
|
5,040 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
| 17/05/2016 |
3.32
|
8,390 | 3.46 | 3.46 | 3.30 | 0 | 1,000 | -0.0 |
| 16/05/2016 |
3.46
|
3,840 | 3.54 | 3.54 | 3.44 | 50 | 0 | 0.0 |
| 13/05/2016 |
3.54
|
1,400 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
| 12/05/2016 |
3.57
|
2,320 | 3.58 | 3.58 | 3.44 | 0 | 10 | -0.0 |
| 11/05/2016 |
3.58
|
140 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
| 10/05/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 09/05/2016 |
3.59
|
3,680 | 3.61 | 3.61 | 3.46 | 2,050 | 0 | 0.1 |
| 06/05/2016 |
3.61
|
11,960 | 3.59 | 3.63 | 3.58 | 4,200 | 0 | 0.1 |
| 05/05/2016 |
3.59
|
4,320 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 04/05/2016 |
3.65
|
4,650 | 3.70 | 3.70 | 3.62 | 0 | 2,470 | -0.1 |
| 29/04/2016 |
3.70
|
12,160 | 3.50 | 3.70 | 3.30 | 0 | 1,610 | -0.0 |
| 28/04/2016 |
3.50
|
11,340 | 3.58 | 3.58 | 3.48 | 0 | 1,040 | -0.0 |
| 27/04/2016 |
3.58
|
2,910 | 3.59 | 3.59 | 3.52 | 0 | 820 | -0.0 |
| 26/04/2016 |
3.59
|
1,270 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
| 25/04/2016 |
3.65
|
3,970 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
| 22/04/2016 |
3.66
|
23,680 | 3.66 | 3.68 | 3.58 | 1,050 | 0 | 0.0 |
| 21/04/2016 |
3.66
|
22,850 | 3.61 | 3.70 | 3.66 | 50 | 0 | 0.0 |
| 20/04/2016 |
3.61
|
5,060 | 3.72 | 3.73 | 3.61 | 0 | 0 | 0 |
| 19/04/2016 |
3.72
|
40 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
| 15/04/2016 |
3.73
|
11,170 | 3.65 | 3.73 | 3.52 | 0 | 100 | -0.0 |
| 14/04/2016 |
3.65
|
11,460 | 3.84 | 3.84 | 3.62 | 0 | 0 | 0 |
| 13/04/2016 |
3.84
|
460 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 |
| 12/04/2016 |
3.88
|
1,730 | 3.90 | 3.98 | 3.70 | 0 | 0 | 0 |
| 11/04/2016 |
3.90
|
24,600 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 |
| 08/04/2016 |
3.90
|
29,310 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 07/04/2016 |
3.97
|
42,540 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 06/04/2016 |
3.97
|
24,070 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 05/04/2016 |
3.97
|
23,270 | 3.97 | 3.97 | 3.95 | 100 | 0 | 0.0 |
| 04/04/2016 |
3.97
|
23,720 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 01/04/2016 |
3.98
|
11,100 | 3.97 | 3.98 | 3.86 | 0 | 0 | 0 |
| 31/03/2016 |
3.97
|
16,230 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 |
| 30/03/2016 |
3.99
|
20,930 | 3.98 | 4.03 | 3.92 | 0 | 20 | -0.0 |
| 29/03/2016 |
3.98
|
40,130 | 4.02 | 4.06 | 3.94 | 0 | 2,510 | -0.1 |
| 28/03/2016 |
4.02
|
44,950 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 25/03/2016 |
4.02
|
15,650 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 24/03/2016 |
4.02
|
14,390 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
| 23/03/2016 |
4.02
|
30,880 | 3.99 | 4.02 | 3.92 | 0 | 0 | 0 |
| 22/03/2016 |
3.99
|
19,470 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 21/03/2016 |
4.06
|
16,080 | 4.06 | 4.06 | 4.02 | 1,000 | 0 | 0.0 |
| 18/03/2016 |
4.06
|
25,090 | 4.06 | 4.09 | 3.99 | 0 | 0 | 0 |
| 17/03/2016 |
4.06
|
22,830 | 3.92 | 4.10 | 3.99 | 0 | 0 | 0 |
| 16/03/2016 |
3.92
|
37,290 | 3.99 | 4.24 | 3.86 | 0 | 0 | 0 |
| 15/03/2016 |
3.99
|
11,980 | 4.13 | 4.25 | 3.92 | 1,000 | 0 | 0.0 |
| 14/03/2016 |
4.13
|
7,690 | 4.16 | 4.34 | 3.97 | 30 | 0 | 0.0 |
| 11/03/2016 |
4.16
|
26,210 | 4.41 | 4.41 | 4.13 | 0 | 12,940 | -0.4 |
| 10/03/2016 |
4.41
|
21,450 | 4.39 | 4.41 | 4.14 | 1,000 | 0 | 0.0 |
| 09/03/2016 |
4.39
|
38,260 | 4.39 | 4.41 | 4.10 | 32,100 | 19,170 | 0.4 |
| 08/03/2016 |
4.39
|
107,790 | 4.12 | 4.39 | 4.12 | 79,310 | 5,050 | 2.3 |
| 07/03/2016 |
4.12
|
79,170 | 3.94 | 4.13 | 3.99 | 57,690 | 20,050 | 1.1 |