| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
2.30 | 11.73% | 1,474,200 | 0 | 0 |
19.40
22.20
21.50
|
|
2 tháng
(2026-03-05) |
1.90 | 9.50% | 2,763,400 | 0 | 0 |
18.50
22.20
21.50
|
|
3 tháng
(2026-02-03) |
0.10 | 0.46% | 3,707,500 | 1,000 | 0.0 |
18.50
22.20
21.50
|
|
6 tháng
(2025-11-05) |
3.09 | 16.44% | 6,538,000 | 1,000 | 0.0 |
18.10
22.20
21.50
|
|
12 tháng
(2025-05-09) |
-1.48 | -6.35% | 9,932,900 | 1,100 | 0.0 |
18.03
23.38
21.50
|
|
24 tháng
(2024-05-14) |
-3.68 | -14.37% | 15,500,954 | 1,100 | 0.0 |
16.98
26.25
21.50
|
|
36 tháng
(2023-05-22) |
15.01 | 217.78% | 24,416,194 | 1,100 | 0.0 |
6.77
27.40
21.50
|
|
60 tháng
(2021-05-31) |
15.06 | 220.32% | 47,364,253 | -6,800 | -0.2 |
4.51
27.40
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2016 |
3.92
|
7,800 | 3.97 | 3.97 | 3.66 | 0 | 0 | 0 |
| 26/04/2016 |
3.97
|
1,400 | 3.97 | 3.97 | 3.76 | 0 | 0 | 0 |
| 25/04/2016 |
3.97
|
1,200 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/04/2016 |
3.97
|
5,523 | 3.97 | 3.97 | 3.66 | 0 | 0 | 0 |
| 21/04/2016 |
3.97
|
300 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 |
| 20/04/2016 |
4.08
|
2,500 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 |
| 19/04/2016 |
4.24
|
200 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 |
| 15/04/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 14/04/2016 |
4.24
|
14,186 | 4.13 | 4.24 | 3.97 | 0 | 0 | 0 |
| 13/04/2016 |
4.13
|
9,400 | 4.13 | 4.24 | 4.13 | 0 | 0 | 0 |
| 12/04/2016 |
4.13
|
20,200 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
| 11/04/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 08/04/2016 |
4.35
|
100 | 4.24 | 4.35 | 4.35 | 0 | 0 | 0 |
| 07/04/2016 |
4.24
|
5,400 | 4.29 | 4.66 | 4.13 | 0 | 0 | 0 |
| 06/04/2016 |
4.29
|
2,434 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
| 05/04/2016 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 04/04/2016 |
4.29
|
2,800 | 4.24 | 4.35 | 4.24 | 0 | 0 | 0 |
| 01/04/2016 |
4.24
|
1,500 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 31/03/2016 |
4.24
|
6,450 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
| 30/03/2016 |
4.29
|
11,300 | 4.19 | 4.29 | 4.13 | 0 | 0 | 0 |
| 29/03/2016 |
4.19
|
18,500 | 4.19 | 4.40 | 4.19 | 0 | 0 | 0 |
| 28/03/2016 |
4.19
|
200 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
| 25/03/2016 |
4.03
|
4,000 | 4.08 | 4.24 | 4.03 | 0 | 0 | 0 |
| 24/03/2016 |
4.08
|
200 | 4.03 | 4.08 | 3.66 | 0 | 0 | 0 |
| 23/03/2016 |
4.03
|
2,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 22/03/2016 |
4.03
|
5,800 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
| 21/03/2016 |
4.08
|
1,400 | 3.92 | 4.13 | 3.92 | 0 | 0 | 0 |
| 18/03/2016 |
3.92
|
53,000 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 |
| 17/03/2016 |
3.87
|
104 | 4.19 | 4.19 | 3.87 | 0 | 0 | 0 |
| 16/03/2016 |
4.19
|
1,426 | 3.87 | 4.24 | 3.87 | 0 | 0 | 0 |
| 15/03/2016 |
3.87
|
100 | 3.76 | 3.87 | 3.87 | 0 | 0 | 0 |
| 14/03/2016 |
3.76
|
116 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
| 11/03/2016 |
3.92
|
121 | 3.76 | 3.92 | 3.92 | 0 | 0 | 0 |
| 10/03/2016 |
3.76
|
7,500 | 3.87 | 3.92 | 3.76 | 0 | 0 | 0 |
| 09/03/2016 |
3.87
|
300 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
| 08/03/2016 |
4.03
|
25,700 | 4.08 | 4.08 | 3.76 | 0 | 0 | 0 |
| 07/03/2016 |
4.08
|
109 | 3.97 | 4.08 | 4.08 | 0 | 0 | 0 |
| 04/03/2016 |
3.97
|
6,500 | 3.82 | 4.13 | 3.97 | 0 | 0 | 0 |
| 03/03/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 02/03/2016 |
3.82
|
1,054 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
| 01/03/2016 |
3.97
|
10,600 | 3.92 | 3.97 | 3.87 | 0 | 0 | 0 |
| 29/02/2016 |
3.92
|
1,000 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 |
| 26/02/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 25/02/2016 |
3.97
|
2,100 | 3.82 | 3.97 | 3.76 | 0 | 0 | 0 |
| 24/02/2016 |
3.82
|
10,600 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
| 23/02/2016 |
3.97
|
21,721 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/02/2016 |
3.97
|
37,050 | 4.19 | 4.19 | 3.97 | 0 | 0 | 0 |
| 19/02/2016 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 18/02/2016 |
4.19
|
121 | 3.97 | 4.19 | 4.19 | 0 | 0 | 0 |
| 17/02/2016 |
3.97
|
4,200 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 16/02/2016 |
3.97
|
5,800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 15/02/2016 |
3.97
|
7,300 | 3.66 | 3.97 | 3.60 | 0 | 0 | 0 |
| 05/02/2016 |
3.66
|
1,300 | 4.03 | 4.03 | 3.66 | 0 | 0 | 0 |
| 04/02/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 03/02/2016 |
4.03
|
10,300 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 02/02/2016 |
4.03
|
4,430 | 3.97 | 4.03 | 3.92 | 0 | 0 | 0 |
| 01/02/2016 |
3.97
|
4,800 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
| 29/01/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 28/01/2016 |
4.13
|
1,600 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
| 27/01/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/01/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/01/2016 |
4.13
|
200 | 3.76 | 4.13 | 4.13 | 0 | 0 | 0 |
| 22/01/2016 |
3.76
|
2,100 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 21/01/2016 |
3.82
|
100 | 4.13 | 4.13 | 3.82 | 0 | 0 | 0 |
| 20/01/2016 |
4.13
|
600 | 4.03 | 4.13 | 3.71 | 0 | 0 | 0 |
| 19/01/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 18/01/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 15/01/2016 |
4.03
|
18,930 | 4.29 | 4.29 | 4.03 | 0 | 0 | 0 |
| 14/01/2016 |
4.29
|
6,300 | 4.40 | 4.40 | 4.13 | 0 | 0 | 0 |
| 13/01/2016 |
4.40
|
7,400 | 4.24 | 4.40 | 4.13 | 0 | 0 | 0 |
| 12/01/2016 |
4.24
|
2,200 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 |
| 11/01/2016 |
4.35
|
10,500 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 |
| 08/01/2016 |
4.35
|
110 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 |
| 07/01/2016 |
4.45
|
8,217 | 4.35 | 4.45 | 4.13 | 0 | 0 | 0 |
| 06/01/2016 |
4.35
|
1,000 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 05/01/2016 |
4.40
|
4,606 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/01/2016 |
4.40
|
64,379 | 4.19 | 4.50 | 4.24 | 0 | 34 | -0.0 |
| 31/12/2015 |
4.19
|
35,921 | 4.08 | 4.45 | 4.13 | 0 | 0 | 0 |
| 30/12/2015 |
4.08
|
14,800 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 29/12/2015 |
4.03
|
10,600 | 4.03 | 4.24 | 3.97 | 0 | 0 | 0 |
| 28/12/2015 |
4.03
|
8,600 | 3.97 | 4.24 | 4.03 | 0 | 0 | 0 |
| 25/12/2015 |
3.97
|
2,200 | 4.24 | 4.24 | 3.92 | 0 | 0 | 0 |
| 24/12/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 23/12/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 22/12/2015 |
4.24
|
1,010 | 4.24 | 4.24 | 4.24 | 0 | 8 | -0.0 |
| 21/12/2015 |
4.24
|
28,700 | 3.97 | 4.35 | 3.97 | 0 | 0 | 0 |
| 18/12/2015 |
3.97
|
4,300 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
| 17/12/2015 |
4.08
|
1,200 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
| 16/12/2015 |
4.13
|
300 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
| 15/12/2015 |
4.13
|
1,514 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
| 14/12/2015 |
4.13
|
12,300 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
| 11/12/2015 |
4.19
|
27,994 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
| 10/12/2015 |
4.24
|
7,600 | 4.19 | 4.24 | 4.19 | 0 | 200 | -0.0 |
| 09/12/2015 |
4.19
|
8,800 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 08/12/2015 |
4.19
|
13,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 07/12/2015 |
4.19
|
4,400 | 4.13 | 4.19 | 4.19 | 0 | 200 | -0.0 |
| 04/12/2015 |
4.13
|
13,900 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
| 03/12/2015 |
4.24
|
16,000 | 4.19 | 4.24 | 4.03 | 0 | 0 | 0 |
| 02/12/2015 |
4.19
|
19,300 | 4.03 | 4.24 | 4.03 | 0 | 0 | 0 |
| 01/12/2015 |
4.03
|
20,000 | 4.03 | 4.19 | 4.03 | 200 | 0 | 0.0 |