| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.08 | -2.24% | 654,300 | -4,400 | -0.0 |
3.49
3.69
3.50
|
|
2 tháng
(2025-11-28) |
-0.11 | -3.06% | 1,725,700 | 6,000 | 0.0 |
3.49
3.74
3.50
|
|
3 tháng
(2025-10-29) |
-0.26 | -6.93% | 2,532,300 | 20,700 | 0.1 |
3.49
3.79
3.50
|
|
6 tháng
(2025-07-31) |
-0.70 | -16.71% | 11,106,700 | 200,900 | 0.8 |
3.49
4.33
3.50
|
|
12 tháng
(2025-02-03) |
0.23 | 7.06% | 47,525,100 | 144,706 | 0.7 |
3.25
5.39
3.50
|
|
24 tháng
(2024-02-07) |
-0.85 | -19.61% | 59,570,700 | 180,406 | 0.8 |
2.95
5.39
3.50
|
|
36 tháng
(2023-02-13) |
-0.56 | -13.80% | 104,241,000 | 247,907 | 1.9 |
2.95
6.44
3.50
|
|
60 tháng
(2021-02-22) |
-1.97 | -36.13% | 248,610,600 | 628,715 | 4.2 |
2.93
12.28
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2016 |
2.55
|
80,300 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 |
| 21/01/2016 |
2.71
|
97,520 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 |
| 20/01/2016 |
2.87
|
204,400 | 2.98 | 2.98 | 2.82 | 0 | 0 | 0 |
| 19/01/2016 |
2.98
|
179,250 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 |
| 18/01/2016 |
3.03
|
115,000 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
| 15/01/2016 |
3.25
|
54,120 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
| 14/01/2016 |
3.25
|
71,320 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
| 13/01/2016 |
3.25
|
24,070 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 12/01/2016 |
3.25
|
88,940 | 3.20 | 3.25 | 3.14 | 0 | 0 | 0 |
| 11/01/2016 |
3.20
|
92,220 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 08/01/2016 |
3.25
|
118,500 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
| 07/01/2016 |
3.30
|
79,400 | 3.36 | 3.41 | 3.20 | 0 | 0 | 0 |
| 06/01/2016 |
3.36
|
41,050 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 05/01/2016 |
3.36
|
43,440 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 04/01/2016 |
3.36
|
41,740 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
| 31/12/2015 |
3.52
|
97,330 | 3.36 | 3.52 | 3.25 | 0 | 0 | 0 |
| 30/12/2015 |
3.36
|
61,510 | 3.30 | 3.36 | 3.20 | 0 | 0 | 0 |
| 29/12/2015 |
3.30
|
29,790 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
| 28/12/2015 |
3.25
|
75,820 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 25/12/2015 |
3.30
|
29,010 | 3.25 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/12/2015 |
3.25
|
40,490 | 3.20 | 3.36 | 3.25 | 0 | 0 | 0 |
| 23/12/2015 |
3.20
|
24,820 | 3.30 | 3.36 | 3.20 | 0 | 0 | 0 |
| 22/12/2015 |
3.30
|
9,350 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
| 21/12/2015 |
3.25
|
13,990 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 18/12/2015 |
3.36
|
3,120 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 17/12/2015 |
3.41
|
162,460 | 3.36 | 3.41 | 3.30 | 0 | 0 | 0 |
| 16/12/2015 |
3.36
|
87,510 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 15/12/2015 |
3.36
|
135,610 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 14/12/2015 |
3.36
|
37,160 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 11/12/2015 |
3.36
|
145,800 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 10/12/2015 |
3.36
|
29,890 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 09/12/2015 |
3.41
|
39,270 | 3.41 | 3.41 | 3.36 | 0 | 1,000 | -0.0 |
| 08/12/2015 |
3.41
|
46,910 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 07/12/2015 |
3.47
|
87,930 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
| 04/12/2015 |
3.47
|
63,910 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
| 03/12/2015 |
3.47
|
38,120 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 |
| 02/12/2015 |
3.41
|
40,200 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
| 01/12/2015 |
3.36
|
55,930 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 |
| 30/11/2015 |
3.41
|
239,380 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
| 27/11/2015 |
3.52
|
89,230 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
| 26/11/2015 |
3.52
|
201,170 | 3.58 | 3.63 | 3.47 | 0 | 0 | 0 |
| 25/11/2015 |
3.58
|
170,930 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 |
| 24/11/2015 |
3.63
|
205,700 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 |
| 23/11/2015 |
3.52
|
147,630 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 |
| 20/11/2015 |
3.52
|
88,660 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
| 19/11/2015 |
3.58
|
161,420 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
| 18/11/2015 |
3.58
|
119,010 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
| 17/11/2015 |
3.58
|
293,500 | 3.63 | 3.63 | 3.52 | 5,500 | 0 | 0.0 |
| 16/11/2015 |
3.63
|
748,900 | 3.85 | 3.85 | 3.63 | 139,930 | 5,000 | 0.9 |
| 13/11/2015 |
3.85
|
248,680 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
| 12/11/2015 |
3.85
|
428,970 | 3.85 | 3.85 | 3.74 | 0 | 25,000 | -0.2 |
| 11/11/2015 |
3.85
|
328,650 | 3.90 | 4.01 | 3.79 | 0 | 23,000 | -0.2 |
| 10/11/2015 |
3.90
|
697,170 | 3.74 | 3.95 | 3.68 | 0 | 2,000 | -0.0 |
| 09/11/2015 |
3.74
|
681,290 | 3.68 | 3.90 | 3.68 | 30,000 | 140,340 | -0.8 |
| 06/11/2015 |
3.68
|
180,380 | 3.79 | 3.85 | 3.68 | 5,000 | 20,000 | -0.1 |
| 05/11/2015 |
3.79
|
395,010 | 3.63 | 3.79 | 3.68 | 10,000 | 20,000 | -0.1 |
| 04/11/2015 |
3.63
|
198,620 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 03/11/2015 |
3.63
|
63,880 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 |
| 02/11/2015 |
3.52
|
107,590 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 |
| 30/10/2015 |
3.63
|
88,730 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
| 29/10/2015 |
3.63
|
121,630 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 28/10/2015 |
3.63
|
102,740 | 3.63 | 3.63 | 3.58 | 10,000 | 0 | 0.1 |
| 27/10/2015 |
3.63
|
40,370 | 3.68 | 3.68 | 3.58 | 0 | 5,000 | -0.0 |
| 26/10/2015 |
3.68
|
78,370 | 3.68 | 3.74 | 3.63 | 0 | 0 | 0 |
| 23/10/2015 |
3.68
|
72,780 | 3.68 | 3.74 | 3.63 | 0 | 0 | 0 |
| 22/10/2015 |
3.68
|
94,370 | 3.63 | 3.68 | 3.63 | 0 | 10,000 | -0.1 |
| 21/10/2015 |
3.63
|
345,510 | 3.63 | 3.63 | 3.58 | 86,000 | 0 | 0.6 |
| 20/10/2015 |
3.63
|
218,850 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
| 19/10/2015 |
3.74
|
152,550 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
| 16/10/2015 |
3.79
|
286,430 | 3.68 | 3.79 | 3.74 | 5,000 | 0 | 0.0 |
| 15/10/2015 |
3.68
|
124,320 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
| 14/10/2015 |
3.68
|
167,710 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
| 13/10/2015 |
3.68
|
99,580 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
| 12/10/2015 |
3.68
|
189,650 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
| 09/10/2015 |
3.74
|
146,270 | 3.68 | 3.74 | 3.68 | 0 | 0 | 0 |
| 08/10/2015 |
3.68
|
396,310 | 3.68 | 3.79 | 3.63 | 20,000 | 0 | 0.1 |
| 07/10/2015 |
3.68
|
156,790 | 3.63 | 3.74 | 3.68 | 15,000 | 0 | 0.1 |
| 06/10/2015 |
3.63
|
212,390 | 3.58 | 3.68 | 3.63 | 0 | 3,660 | -0.0 |
| 05/10/2015 |
3.58
|
196,990 | 3.58 | 3.63 | 3.52 | 10,000 | 0 | 0.1 |
| 02/10/2015 |
3.58
|
140,780 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
| 01/10/2015 |
3.52
|
65,910 | 3.58 | 3.58 | 3.47 | 1,000 | 0 | 0.0 |
| 30/09/2015 |
3.58
|
268,800 | 3.58 | 3.63 | 3.47 | 58,000 | 4,000 | 0.4 |
| 29/09/2015 |
3.58
|
337,070 | 3.63 | 3.63 | 3.41 | 0 | 16,000 | -0.1 |
| 28/09/2015 |
3.63
|
340,870 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 |
| 25/09/2015 |
3.85
|
238,430 | 3.79 | 3.85 | 3.74 | 0 | 0 | 0 |
| 24/09/2015 |
3.79
|
392,770 | 3.74 | 3.79 | 3.68 | 0 | 0 | 0 |
| 23/09/2015 |
3.74
|
1,087,530 | 3.58 | 3.79 | 3.47 | 25,000 | 0 | 0.2 |
| 22/09/2015 |
3.58
|
267,790 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
| 21/09/2015 |
3.52
|
196,210 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
| 18/09/2015 |
3.52
|
215,660 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
| 17/09/2015 |
3.52
|
76,790 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
| 16/09/2015 |
3.47
|
151,830 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 |
| 15/09/2015 |
3.36
|
148,680 | 3.36 | 3.41 | 3.30 | 0 | 0 | 0 |
| 14/09/2015 |
3.36
|
113,780 | 3.41 | 3.47 | 3.30 | 0 | 10,000 | -0.1 |
| 11/09/2015 |
3.41
|
108,390 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
| 10/09/2015 |
3.47
|
82,590 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
| 09/09/2015 |
3.52
|
42,050 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
| 08/09/2015 |
3.52
|
103,700 | 3.47 | 3.58 | 3.41 | 10,000 | 0 | 0.1 |
| 07/09/2015 |
3.47
|
67,750 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
| 04/09/2015 |
3.47
|
198,990 | 3.47 | 3.58 | 3.41 | 0 | 0 | 0 |