| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 21,414,200 | 3,500 | 0 |
2.79
3.39
2.91
|
|
2 tháng
(2026-04-13) |
-0.07 | -2.34% | 27,732,200 | -3,300 | 0 |
2.79
3.39
2.91
|
|
3 tháng
(2026-03-16) |
-0.10 | -3.31% | 33,332,800 | -65,900 | -0.0 |
2.79
3.39
2.91
|
|
6 tháng
(2025-12-15) |
-1 | -25.51% | 67,151,200 | -110,600 | -0.2 |
2.79
4.27
2.91
|
|
12 tháng
(2025-06-17) |
-1.18 | -28.78% | 183,823,100 | -8,100 | 1.0 |
2.79
5.26
2.91
|
|
24 tháng
(2024-06-24) |
-3.12 | -51.66% | 246,715,800 | 16,560 | 1.3 |
2.79
6.17
2.91
|
|
36 tháng
(2023-06-28) |
-5.57 | -65.61% | 453,455,900 | 140,260 | 2.5 |
2.79
9.80
2.91
|
|
60 tháng
(2021-07-08) |
-2.74 | -48.41% | 1,175,512,300 | -66,694 | -7.7 |
2.79
20.50
2.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2016 |
3
|
1,917,520 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 07/06/2016 |
3.20
|
7,989,420 | 3.10 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 06/06/2016 |
3.10
|
5,418,620 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 03/06/2016 |
2.90
|
1,006,020 | 2.90 | 3 | 2.80 | 10 | 0 | 0 |
| 02/06/2016 |
2.90
|
2,952,950 | 3 | 3 | 2.80 | 50 | 0 | 0.0 |
| 01/06/2016 |
3
|
1,261,940 | 2.90 | 3 | 2.80 | 30,000 | 0 | 0.1 |
| 31/05/2016 |
2.90
|
2,332,610 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 30/05/2016 |
2.90
|
526,900 | 3 | 3 | 2.90 | 20 | 0 | 0 |
| 27/05/2016 |
3
|
3,957,280 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/05/2016 |
2.90
|
834,550 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
| 25/05/2016 |
2.80
|
364,380 | 2.90 | 2.90 | 2.80 | 19,120 | 0 | 0.1 |
| 24/05/2016 |
2.90
|
1,080,350 | 2.90 | 3 | 2.80 | 230 | 0 | 0.0 |
| 23/05/2016 |
2.90
|
930,220 | 2.90 | 3 | 2.80 | 230 | 0 | 0.0 |
| 20/05/2016 |
2.90
|
2,211,470 | 2.80 | 2.90 | 2.80 | 0 | 200,860 | -0.6 |
| 19/05/2016 |
2.80
|
433,210 | 2.90 | 2.90 | 2.80 | 0 | 1,200 | -0.0 |
| 18/05/2016 |
2.90
|
1,796,540 | 2.90 | 3 | 2.80 | 1,900 | 0 | 0.0 |
| 17/05/2016 |
2.90
|
818,170 | 2.90 | 3 | 2.80 | 200 | 0 | 0.0 |
| 16/05/2016 |
2.90
|
609,720 | 2.90 | 3 | 2.80 | 0 | 50 | -0.0 |
| 13/05/2016 |
2.90
|
925,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/05/2016 |
2.90
|
849,910 | 3 | 3 | 2.90 | 5,200 | 0 | 0.0 |
| 11/05/2016 |
3
|
1,023,710 | 3 | 3 | 2.90 | 10,000 | 0 | 0.0 |
| 10/05/2016 |
3
|
1,350,170 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/05/2016 |
2.90
|
923,470 | 3 | 3 | 2.90 | 220 | 0 | 0.0 |
| 06/05/2016 |
3
|
817,830 | 3 | 3 | 2.90 | 1,770 | 0 | 0.0 |
| 05/05/2016 |
3
|
1,669,240 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/05/2016 |
3
|
2,660,020 | 3 | 3.10 | 2.90 | 10 | 342,310 | -1.0 |
| 29/04/2016 |
3
|
667,810 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/04/2016 |
3
|
2,323,850 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/04/2016 |
3
|
864,680 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/04/2016 |
3
|
1,843,870 | 3 | 3 | 2.90 | 30 | 0 | 0 |
| 25/04/2016 |
3
|
2,977,230 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 22/04/2016 |
3.10
|
2,473,900 | 3.10 | 3.20 | 3 | 3,000 | 150 | 0.0 |
| 21/04/2016 |
3.10
|
3,637,420 | 2.90 | 3.10 | 3 | 3,000 | 0 | 0.0 |
| 20/04/2016 |
2.90
|
689,480 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
| 19/04/2016 |
2.80
|
2,285,810 | 3 | 3 | 2.80 | 0 | 15,000 | -0.0 |
| 15/04/2016 |
3
|
1,268,780 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 14/04/2016 |
3.10
|
1,363,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/04/2016 |
3
|
2,292,400 | 3.10 | 3.10 | 3 | 15,000 | 50,000 | -0.1 |
| 12/04/2016 |
3.10
|
1,297,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/04/2016 |
3.10
|
1,679,470 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/04/2016 |
3.20
|
3,018,140 | 3.10 | 3.30 | 3.10 | 1,300,000 | 175,160 | 3.6 |
| 07/04/2016 |
3.10
|
1,502,280 | 3.10 | 3.20 | 3 | 2,000 | 0 | 0.0 |
| 06/04/2016 |
3.10
|
1,336,270 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/04/2016 |
3.10
|
2,141,140 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 04/04/2016 |
3
|
5,294,340 | 3.20 | 3.20 | 3 | 130 | 19,000 | -0.1 |
| 01/04/2016 |
3.20
|
1,952,970 | 3.30 | 3.40 | 3.20 | 0 | 29,720 | -0.1 |
| 31/03/2016 |
3.30
|
2,754,430 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/03/2016 |
3.40
|
5,871,120 | 3.20 | 3.40 | 3.10 | 50,020 | 150,000 | -0.3 |
| 29/03/2016 |
3.20
|
2,334,760 | 3.30 | 3.30 | 3.20 | 10,000 | 0 | 0.0 |
| 28/03/2016 |
3.30
|
1,623,480 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 25/03/2016 |
3.30
|
3,176,390 | 3.30 | 3.40 | 3.20 | 187,000 | 0 | 0.6 |
| 24/03/2016 |
3.30
|
989,620 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/03/2016 |
3.30
|
1,496,320 | 3.30 | 3.40 | 3.30 | 2,000 | 0 | 0.0 |
| 22/03/2016 |
3.30
|
2,383,890 | 3.30 | 3.40 | 3.20 | 20,000 | 0 | 0.1 |
| 21/03/2016 |
3.30
|
2,836,720 | 3.40 | 3.40 | 3.30 | 6,000 | 10,000 | -0.0 |
| 18/03/2016 |
3.40
|
1,011,170 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/03/2016 |
3.40
|
3,057,630 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/03/2016 |
3.30
|
2,760,960 | 3.40 | 3.50 | 3.30 | 8,000 | 0 | 0.0 |
| 15/03/2016 |
3.40
|
6,427,750 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/03/2016 |
3.50
|
3,044,540 | 3.50 | 3.50 | 3.40 | 0 | 5,500 | -0.0 |
| 11/03/2016 |
3.50
|
1,856,170 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/03/2016 |
3.50
|
2,076,030 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/03/2016 |
3.50
|
3,657,950 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/03/2016 |
3.50
|
811,550 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/03/2016 |
3.50
|
3,688,120 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/03/2016 |
3.50
|
3,847,170 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/03/2016 |
3.40
|
2,017,220 | 3.50 | 3.60 | 3.40 | 240,380 | 0 | 0.8 |
| 02/03/2016 |
3.50
|
2,397,580 | 3.40 | 3.60 | 3.50 | 759,620 | 0 | 2.7 |
| 01/03/2016 |
3.40
|
2,275,250 | 3.40 | 3.50 | 3.40 | 4,000 | 0 | 0.0 |
| 29/02/2016 |
3.40
|
1,974,170 | 3.60 | 3.60 | 3.40 | 7,500 | 0 | 0.0 |
| 26/02/2016 |
3.60
|
1,811,330 | 3.60 | 3.60 | 3.50 | 284,890 | 0 | 1.0 |
| 25/02/2016 |
3.60
|
4,279,310 | 3.50 | 3.60 | 3.50 | 1,865,250 | 0 | 6.5 |
| 24/02/2016 |
3.50
|
3,937,330 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/02/2016 |
3.40
|
1,814,040 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/02/2016 |
3.50
|
2,808,280 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/02/2016 |
3.50
|
3,284,650 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/02/2016 |
3.50
|
2,198,180 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/02/2016 |
3.60
|
5,765,830 | 3.50 | 3.70 | 3.50 | 10,000 | 0 | 0.0 |
| 16/02/2016 |
3.50
|
4,400,000 | 3.30 | 3.50 | 3.30 | 1,000,000 | 0 | 3.5 |
| 15/02/2016 |
3.30
|
1,813,900 | 3.40 | 3.40 | 3.30 | 650,000 | 0 | 2.1 |
| 05/02/2016 |
3.40
|
1,588,820 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/02/2016 |
3.30
|
2,586,960 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/02/2016 |
3.20
|
2,322,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/02/2016 |
3.30
|
5,239,160 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/02/2016 |
3.50
|
2,514,530 | 3.40 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 29/01/2016 |
3.40
|
2,671,100 | 3.30 | 3.50 | 3.40 | 0 | 113,000 | -0.4 |
| 28/01/2016 |
3.30
|
2,547,820 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/01/2016 |
3.40
|
5,290,720 | 3.40 | 3.50 | 3.30 | 0 | 60,000 | -0.2 |
| 26/01/2016 |
3.40
|
7,994,510 | 3.60 | 3.60 | 3.40 | 98,000 | 30,000 | 0.2 |
| 25/01/2016 |
3.60
|
6,504,560 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/01/2016 |
3.50
|
7,454,060 | 3.70 | 3.80 | 3.50 | 0 | 15,000 | -0.1 |
| 21/01/2016 |
3.70
|
9,724,230 | 3.60 | 3.80 | 3.60 | 0 | 10,000 | -0.0 |
| 20/01/2016 |
3.60
|
4,613,490 | 3.80 | 3.80 | 3.60 | 10,000 | 88,000 | -0.3 |
| 19/01/2016 |
3.80
|
5,222,310 | 3.80 | 3.90 | 3.70 | 0 | 24,000 | -0.1 |
| 18/01/2016 |
3.80
|
4,655,670 | 4 | 4 | 3.80 | 74,000 | 10,100 | 0.2 |
| 15/01/2016 |
4
|
8,276,390 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/01/2016 |
3.90
|
8,482,440 | 4.10 | 4.10 | 3.90 | 0 | 88,000 | -0.3 |
| 13/01/2016 |
4.10
|
5,286,540 | 4.20 | 4.30 | 4 | 35,000 | 0 | 0.1 |
| 12/01/2016 |
4.20
|
4,658,190 | 4 | 4.20 | 4 | 5,000 | 0 | 0.0 |
| 11/01/2016 |
4
|
7,554,020 | 4 | 4.10 | 3.80 | 0 | 136,000 | -0.5 |