| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.53 | 2.02% | 99,500 | 0 | 0 |
26.47
27.90
27
|
|
2 tháng
(2026-04-20) |
0.21 | 0.77% | 229,700 | 0 | 0 |
26.23
27.90
27
|
|
3 tháng
(2026-03-23) |
0.58 | 2.20% | 339,400 | 0 | 0 |
26.23
27.90
27
|
|
6 tháng
(2025-12-22) |
0.21 | 0.77% | 1,073,600 | -500 | -0.0 |
26.23
28.29
27
|
|
12 tháng
(2025-06-24) |
-0.73 | -2.63% | 3,150,300 | -500 | -0.0 |
26.14
28.29
27
|
|
24 tháng
(2024-07-01) |
-2.21 | -7.57% | 6,958,700 | -4,800 | -0.1 |
25.96
29.43
27
|
|
36 tháng
(2023-07-05) |
7.86 | 41.04% | 12,053,800 | -30,600 | -0.8 |
18.94
30.77
27
|
|
60 tháng
(2021-07-15) |
16.71 | 162.43% | 24,194,900 | 5,772 | -3.2 |
10.09
30.77
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2016 |
3.95
|
18,330 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 14/06/2016 |
3.99
|
18,390 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 13/06/2016 |
3.99
|
15,260 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 10/06/2016 |
3.95
|
6,840 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 09/06/2016 |
3.95
|
11,300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 08/06/2016 |
3.95
|
8,900 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 |
| 07/06/2016 |
3.99
|
15,000 | 3.91 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/06/2016 |
3.91
|
29,090 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 03/06/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/06/2016 |
3.99
|
2,690 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 01/06/2016 |
3.95
|
4,700 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 |
| 31/05/2016 |
3.99
|
41,610 | 3.91 | 4.03 | 3.91 | 0 | 0 | 0 |
| 30/05/2016 |
3.91
|
12,310 | 3.91 | 3.95 | 3.91 | 200 | 0 | 0.0 |
| 27/05/2016 |
3.91
|
500 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 26/05/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/05/2016 |
3.99
|
6,890 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
| 24/05/2016 |
4.03
|
18,890 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 23/05/2016 |
3.99
|
9,000 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| 20/05/2016 |
4.03
|
14,150 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 19/05/2016 |
3.95
|
900 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 18/05/2016 |
3.99
|
12,310 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/05/2016 |
3.99
|
22,320 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 16/05/2016 |
3.95
|
63,280 | 3.95 | 4.03 | 3.91 | 0 | 0 | 0 |
| 13/05/2016 |
3.95
|
80,740 | 3.87 | 3.99 | 3.91 | 0 | 0 | 0 |
| 12/05/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 11/05/2016 |
3.87
|
20,050 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 10/05/2016 |
3.87
|
4,370 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 09/05/2016 |
3.87
|
19,980 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 |
| 06/05/2016 |
3.83
|
34,420 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 |
| 05/05/2016 |
3.95
|
20,540 | 3.83 | 3.95 | 3.79 | 0 | 0 | 0 |
| 04/05/2016 |
3.83
|
26,090 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 29/04/2016 |
3.83
|
12,510 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 28/04/2016 |
3.87
|
11,120 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 27/04/2016 |
3.91
|
32,060 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 26/04/2016 |
3.87
|
23,500 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 25/04/2016 |
3.87
|
6,000 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 22/04/2016 |
3.91
|
35,340 | 3.87 | 3.91 | 3.79 | 0 | 0 | 0 |
| 21/04/2016 |
3.87
|
13,810 | 3.83 | 3.87 | 3.83 | 0 | 0 | 0 |
| 20/04/2016 |
3.83
|
11,910 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 19/04/2016 |
3.87
|
9,640 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 15/04/2016 |
3.87
|
57,320 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 14/04/2016 |
3.87
|
15,500 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 |
| 13/04/2016 |
3.83
|
30,210 | 3.87 | 3.91 | 3.83 | 0 | 0 | 0 |
| 12/04/2016 |
3.87
|
10,430 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 11/04/2016 |
3.87
|
113,590 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 |
| 08/04/2016 |
3.91
|
13,600 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 |
| 07/04/2016 |
3.95
|
4,110 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
| 06/04/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 05/04/2016 |
3.91
|
2,200 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
| 04/04/2016 |
3.95
|
6,170 | 3.91 | 3.95 | 3.91 | 200 | 0 | 0.0 |
| 01/04/2016 |
3.91
|
9,070 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 31/03/2016 |
3.91
|
49,400 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 30/03/2016 |
3.87
|
31,060 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 29/03/2016 |
3.91
|
12,270 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 28/03/2016 |
3.91
|
830 | 3.87 | 3.91 | 3.83 | 0 | 0 | 0 |
| 25/03/2016 |
3.87
|
25,370 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 |
| 24/03/2016 |
3.91
|
3,940 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 |
| 23/03/2016 |
3.79
|
128,420 | 3.83 | 3.87 | 3.79 | 0 | 0 | 0 |
| 22/03/2016 |
3.83
|
65,000 | 3.91 | 3.95 | 3.83 | 0 | 0 | 0 |
| 21/03/2016 |
3.91
|
54,290 | 3.79 | 3.91 | 3.83 | 0 | 0 | 0 |
| 18/03/2016 |
3.79
|
39,950 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 |
| 17/03/2016 |
3.79
|
3,550 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 |
| 16/03/2016 |
3.79
|
5,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/03/2016 |
3.79
|
34,660 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 14/03/2016 |
3.83
|
12,460 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 11/03/2016 |
3.83
|
6,140 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 |
| 10/03/2016 |
3.79
|
7,100 | 3.83 | 3.87 | 3.79 | 0 | 0 | 0 |
| 09/03/2016 |
3.83
|
15,700 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 08/03/2016 |
3.83
|
33,050 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 07/03/2016 |
3.87
|
3,200 | 3.87 | 3.87 | 3.79 | 0 | 1,000 | -0.0 |
| 04/03/2016 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 03/03/2016 |
3.87
|
7,950 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 02/03/2016 |
3.87
|
12,350 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 01/03/2016 |
3.87
|
7,000 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 29/02/2016 |
3.87
|
20 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 |
| 26/02/2016 |
3.83
|
10,520 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 25/02/2016 |
3.83
|
23,420 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 24/02/2016 |
3.83
|
17,250 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 23/02/2016 |
3.87
|
20,990 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 22/02/2016 |
3.87
|
28,000 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 19/02/2016 |
3.87
|
1,010 | 3.83 | 3.87 | 3.79 | 0 | 0 | 0 |
| 18/02/2016 |
3.83
|
16,480 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 17/02/2016 |
3.83
|
33,500 | 3.79 | 3.91 | 3.83 | 0 | 0 | 0 |
| 16/02/2016 |
3.79
|
3,110 | 3.83 | 3.87 | 3.79 | 0 | 0 | 0 |
| 15/02/2016 |
3.83
|
31,580 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 05/02/2016 |
3.87
|
17,520 | 3.79 | 4.03 | 3.87 | 0 | 0 | 0 |
| 04/02/2016 |
3.79
|
2,370 | 3.91 | 3.91 | 3.79 | 200 | 0 | 0.0 |
| 03/02/2016 |
3.91
|
24,150 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 |
| 02/02/2016 |
3.79
|
16,000 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
| 01/02/2016 |
3.91
|
15,810 | 3.83 | 3.91 | 3.83 | 0 | 0 | 0 |
| 29/01/2016 |
3.83
|
19,650 | 3.91 | 3.91 | 3.83 | 1,000 | 0 | 0.0 |
| 28/01/2016 |
3.91
|
20,390 | 3.87 | 3.91 | 3.83 | 0 | 0 | 0 |
| 27/01/2016 |
3.87
|
39,580 | 3.83 | 3.99 | 3.87 | 0 | 0 | 0 |
| 26/01/2016 |
3.83
|
37,330 | 3.91 | 3.95 | 3.79 | 0 | 0 | 0 |
| 25/01/2016 |
3.91
|
57,780 | 3.71 | 3.91 | 3.75 | 0 | 0 | 0 |
| 22/01/2016 |
3.71
|
27,510 | 3.75 | 3.79 | 3.71 | 0 | 0 | 0 |
| 21/01/2016 |
3.75
|
29,000 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
| 20/01/2016 |
3.83
|
3,760 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
| 19/01/2016 |
3.83
|
15,500 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 |
| 18/01/2016 |
3.79
|
33,680 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |