| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-3.05 | -22.76% | 5,000 | 0 | 0 |
10.35
13.40
10.35
|
|
2 tháng
(2026-01-19) |
-3.25 | -23.90% | 46,200 | 100 | 0.0 |
10.35
13.60
10.35
|
|
3 tháng
(2025-12-18) |
-3.15 | -23.33% | 5,750,100 | 100 | 0.0 |
10.35
13.80
10.35
|
|
6 tháng
(2025-09-19) |
-1.95 | -15.85% | 6,170,100 | 100 | 0.0 |
10.35
13.80
10.35
|
|
12 tháng
(2025-03-24) |
-0.85 | -7.59% | 7,554,100 | -15,000 | -0.2 |
8
13.80
10.35
|
|
24 tháng
(2024-03-28) |
4.85 | 88.18% | 8,846,900 | -43,400 | -0.4 |
5.30
13.80
10.35
|
|
36 tháng
(2023-04-03) |
3.85 | 59.23% | 12,623,300 | -227,500 | -1.6 |
5.20
13.80
10.35
|
|
60 tháng
(2021-04-13) |
1.76 | 20.42% | 14,749,700 | -23,804 | 1.4 |
5.09
13.80
10.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2016 |
3.82
|
3,940 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
| 10/03/2016 |
3.88
|
380 | 3.65 | 3.88 | 3.65 | 0 | 0 | 0 |
| 09/03/2016 |
3.65
|
710 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 08/03/2016 |
3.88
|
1,580 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
| 07/03/2016 |
3.88
|
590 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 04/03/2016 |
4.05
|
42,600 | 3.82 | 4.05 | 3.82 | 0 | 0 | 0 |
| 03/03/2016 |
3.82
|
4,610 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
| 02/03/2016 |
3.88
|
1,060 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 01/03/2016 |
3.99
|
40 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 29/02/2016 |
4.05
|
40 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
| 26/02/2016 |
4.11
|
120 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
| 25/02/2016 |
4.11
|
10,500 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
| 24/02/2016 |
4.11
|
10,070 | 3.93 | 4.11 | 4.05 | 0 | 0 | 0 |
| 23/02/2016 |
3.93
|
1,700 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
| 22/02/2016 |
4.11
|
20,950 | 3.88 | 4.11 | 3.93 | 0 | 0 | 0 |
| 19/02/2016 |
3.88
|
3,020 | 3.76 | 3.99 | 3.82 | 0 | 0 | 0 |
| 18/02/2016 |
3.76
|
10,980 | 3.82 | 3.88 | 3.76 | 0 | 0 | 0 |
| 17/02/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/02/2016 |
3.82
|
11,660 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
| 15/02/2016 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 05/02/2016 |
3.76
|
5,020 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
| 04/02/2016 |
3.70
|
2,520 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
| 03/02/2016 |
3.53
|
610 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 02/02/2016 |
3.53
|
1,630 | 3.47 | 3.53 | 3.30 | 0 | 0 | 0 |
| 01/02/2016 |
3.47
|
5,000 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
| 29/01/2016 |
3.59
|
21,290 | 3.53 | 3.59 | 3.47 | 0 | 0 | 0 |
| 28/01/2016 |
3.53
|
3,620 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 27/01/2016 |
3.47
|
7,620 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
| 26/01/2016 |
3.30
|
10,200 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
| 25/01/2016 |
3.30
|
8,630 | 3.12 | 3.30 | 3.12 | 0 | 0 | 0 |
| 22/01/2016 |
3.12
|
30 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
| 21/01/2016 |
3.12
|
8,100 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 20/01/2016 |
3.24
|
3,200 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 19/01/2016 |
3.30
|
110 | 3.12 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/01/2016 |
3.12
|
500 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 |
| 15/01/2016 |
3.36
|
11,880 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 14/01/2016 |
3.36
|
20 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 13/01/2016 |
3.41
|
2,150 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
| 12/01/2016 |
3.59
|
620 | 3.36 | 3.59 | 3.47 | 0 | 0 | 0 |
| 11/01/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/01/2016 |
3.36
|
9,190 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 07/01/2016 |
3.41
|
820 | 3.36 | 3.47 | 3.41 | 0 | 0 | 0 |
| 06/01/2016 |
3.36
|
10,080 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 |
| 05/01/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 04/01/2016 |
3.59
|
1,850 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 31/12/2015 |
3.53
|
1,000 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 30/12/2015 |
3.59
|
10 | 3.47 | 3.59 | 3.59 | 0 | 0 | 0 |
| 29/12/2015 |
3.47
|
1,310 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 28/12/2015 |
3.47
|
20 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
| 25/12/2015 |
3.59
|
560 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 24/12/2015 |
3.59
|
1,550 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 23/12/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
| 22/12/2015 |
3.65
|
710 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 21/12/2015 |
3.65
|
2,190 | 3.59 | 3.70 | 3.65 | 0 | 0 | 0 |
| 18/12/2015 |
3.59
|
500 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 17/12/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
| 16/12/2015 |
3.65
|
4,100 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 15/12/2015 |
3.82
|
160 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 14/12/2015 |
3.88
|
420 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2015 |
3.70
|
50 | 3.59 | 3.76 | 3.65 | 0 | 0 | 0 |
| 10/12/2015 |
3.59
|
4,500 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |
| 09/12/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 08/12/2015 |
3.82
|
620 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
| 07/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 03/12/2015 |
3.93
|
1,000 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 02/12/2015 |
3.99
|
530 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 01/12/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/11/2015 |
3.99
|
30 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 24/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/11/2015 |
4.05
|
40 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 20/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 18/11/2015 |
4.05
|
10 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/11/2015 |
3.99
|
7,690 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 13/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 12/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/11/2015 |
3.93
|
10,030 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/11/2015 |
3.99
|
1,320 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
| 06/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2015 |
3.99
|
1,110 | 3.88 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/11/2015 |
3.88
|
660 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 03/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/11/2015 |
3.99
|
2,960 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/10/2015 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/10/2015 |
3.99
|
10 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/10/2015 |
3.93
|
9,530 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 27/10/2015 |
3.99
|
3,010 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 26/10/2015 |
3.99
|
590 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/10/2015 |
3.99
|
370 | 4.05 | 4.11 | 3.88 | 0 | 0 | 0 |
| 20/10/2015 |
4.05
|
2,530 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 19/10/2015 |
4.05
|
5,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |