| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.06 | -2.75% | 4,379,400 | -15,200 | 0 |
2.10
2.35
2.12
|
|
2 tháng
(2026-07-16) |
-0.52 | -19.70% | 9,347,100 | 76,400 | 0 |
2.05
2.64
2.12
|
|
3 tháng
(2026-06-16) |
-0.81 | -27.65% | 15,016,000 | 75,500 | 0 |
2.05
2.93
2.12
|
|
6 tháng
(2026-03-18) |
-0.85 | -28.62% | 48,818,500 | 17,400 | 0.0 |
2.05
3.39
2.12
|
|
12 tháng
(2025-09-19) |
-2.36 | -52.68% | 115,415,300 | -162,700 | -0.8 |
2.05
4.48
2.12
|
|
24 tháng
(2024-09-24) |
-2.20 | -50.93% | 248,564,100 | 96,960 | 1.3 |
2.05
5.55
2.12
|
|
36 tháng
(2023-10-02) |
-4.15 | -66.19% | 369,345,500 | 86,560 | 1.3 |
2.05
8.25
2.12
|
|
60 tháng
(2021-10-11) |
-4.25 | -66.72% | 1,136,597,700 | 14,706 | -7.6 |
2.05
20.50
2.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 08/01/2016 |
4
|
5,667,320 | 4.20 | 4.20 | 4 | 15,000 | 0 | 0.1 |
| 07/01/2016 |
4.20
|
9,837,370 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/01/2016 |
4.50
|
2,655,030 | 4.40 | 4.50 | 4.40 | 0 | 5,000 | -0.0 |
| 05/01/2016 |
4.40
|
9,706,130 | 4.30 | 4.40 | 4.20 | 10,000 | 0 | 0.0 |
| 04/01/2016 |
4.30
|
7,080,890 | 4.40 | 4.60 | 4.20 | 5,000 | 0 | 0.0 |
| 31/12/2015 |
4.40
|
6,341,640 | 4.60 | 4.70 | 4.40 | 5,000 | 0 | 0.0 |
| 30/12/2015 |
4.60
|
7,803,690 | 4.40 | 4.70 | 4.40 | 66,000 | 100 | 0.3 |
| 29/12/2015 |
4.40
|
5,867,780 | 4.20 | 4.40 | 4.20 | 30,000 | 0 | 0.1 |
| 28/12/2015 |
4.20
|
9,914,960 | 4.40 | 4.60 | 4.20 | 48,160 | 0 | 0.2 |
| 25/12/2015 |
4.40
|
9,403,780 | 4.20 | 4.40 | 4.10 | 92,000 | 0 | 0.4 |
| 24/12/2015 |
4.20
|
4,897,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/12/2015 |
4
|
7,942,090 | 4.10 | 4.30 | 3.90 | 52,600 | 0 | 0.2 |
| 22/12/2015 |
4.10
|
3,585,230 | 3.90 | 4.10 | 4 | 0 | 8,340 | -0.0 |
| 21/12/2015 |
3.90
|
6,826,620 | 3.70 | 3.90 | 3.60 | 500 | 0 | 0.0 |
| 18/12/2015 |
3.70
|
2,860,670 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/12/2015 |
3.60
|
2,651,390 | 3.70 | 3.80 | 3.60 | 1,500 | 0 | 0.0 |
| 16/12/2015 |
3.70
|
2,702,050 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/12/2015 |
3.80
|
2,349,110 | 3.80 | 3.90 | 3.80 | 80,000 | 10,000 | 0.3 |
| 14/12/2015 |
3.80
|
5,236,330 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/12/2015 |
3.60
|
2,462,190 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/12/2015 |
3.60
|
7,602,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/12/2015 |
3.80
|
3,873,390 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/12/2015 |
3.90
|
3,872,470 | 3.90 | 4 | 3.70 | 0 | 1,400 | -0.0 |
| 07/12/2015 |
3.90
|
2,688,490 | 3.90 | 4 | 3.80 | 0 | 1,000 | -0.0 |
| 04/12/2015 |
3.90
|
8,935,140 | 3.70 | 3.90 | 3.50 | 20,000 | 26,800 | -0.0 |
| 03/12/2015 |
3.70
|
3,824,970 | 3.90 | 4 | 3.70 | 29,000 | 10,000 | 0.1 |
| 02/12/2015 |
3.90
|
6,905,570 | 3.80 | 4 | 3.70 | 44,600 | 0 | 0.2 |
| 01/12/2015 |
3.80
|
12,249,090 | 4 | 4 | 3.80 | 12,500 | 1,290 | 0.0 |
| 30/11/2015 |
4
|
2,572,520 | 4.20 | 4.30 | 4 | 33,800 | 0 | 0.1 |
| 27/11/2015 |
4.20
|
12,812,150 | 4.10 | 4.30 | 4 | 164,320 | 0 | 0.7 |
| 26/11/2015 |
4.10
|
16,533,930 | 4.30 | 4.60 | 4.10 | 57,800 | 208,000 | -0.7 |
| 25/11/2015 |
4.30
|
3,048,080 | 4.10 | 4.30 | 4.10 | 1,766,140 | 0 | 7.6 |
| 24/11/2015 |
4.10
|
8,814,710 | 3.90 | 4.10 | 3.90 | 2,164,810 | 10,000 | 8.7 |
| 23/11/2015 |
3.90
|
24,986,740 | 3.70 | 3.90 | 3.70 | 5,317,900 | 0 | 20.6 |
| 20/11/2015 |
3.70
|
2,626,060 | 3.50 | 3.70 | 3.60 | 1,375,690 | 0 | 5.1 |
| 19/11/2015 |
3.50
|
4,928,320 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/11/2015 |
3.30
|
9,744,770 | 3.10 | 3.30 | 3 | 500 | 50,000 | -0.2 |