| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 3.85% | 4,300 | 900 | 0.0 |
18.10
18.90
18.90
|
|
2 tháng
(2026-03-02) |
1.85 | 10.83% | 23,700 | 800 | -0.0 |
17.05
20
18.90
|
|
3 tháng
(2026-02-02) |
1.10 | 6.21% | 27,900 | -200 | -0.0 |
16.96
20
18.90
|
|
6 tháng
(2025-11-03) |
1.01 | 5.66% | 73,400 | -3,600 | -0.1 |
16.40
20.11
18.90
|
|
12 tháng
(2025-05-06) |
0.36 | 1.96% | 178,500 | 5,100 | 0.1 |
16.40
21.22
18.90
|
|
24 tháng
(2024-05-13) |
4.55 | 31.73% | 816,753 | 182,200 | 3.1 |
13.24
21.22
18.90
|
|
36 tháng
(2023-05-17) |
8.74 | 85.96% | 1,482,965 | 386,800 | 6.4 |
10.16
21.22
18.90
|
|
60 tháng
(2021-05-27) |
11.90 | 170.16% | 10,609,317 | 630,000 | 10.0 |
6.93
21.22
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 30/11/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 27/11/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 26/11/2015 |
3.71
|
1,000 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
| 25/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/11/2015 |
3.79
|
2,400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 23/11/2015 |
3.79
|
900 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 20/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 19/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 18/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 17/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 16/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 13/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 12/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 11/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 10/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 09/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 06/11/2015 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 05/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 04/11/2015 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 03/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 02/11/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 30/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 29/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 28/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 27/10/2015 |
3.79
|
700 | 4.17 | 4.17 | 3.79 | 0 | 0 | 0 |
| 26/10/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 23/10/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 22/10/2015 |
4.17
|
100 | 3.79 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/10/2015 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 20/10/2015 |
3.79
|
50,000 | 3.67 | 3.79 | 3.79 | 0 | 0 | 0 |
| 19/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 16/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 15/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 14/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/10/2015 |
3.67
|
1,100 | 3.41 | 3.75 | 3.58 | 0 | 0 | 0 |
| 08/10/2015 |
3.41
|
100 | 3.79 | 3.79 | 3.41 | 0 | 0 | 0 |
| 07/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 06/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 05/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 02/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 01/10/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 30/09/2015 |
3.79
|
800 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 |
| 29/09/2015 |
3.79
|
100 | 3.67 | 3.79 | 3.79 | 0 | 0 | 0 |
| 28/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 25/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 24/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 23/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 22/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 21/09/2015 |
3.67
|
100 | 3.96 | 3.96 | 3.67 | 0 | 0 | 0 |
| 18/09/2015 |
3.96
|
200 | 3.62 | 3.96 | 3.33 | 0 | 0 | 0 |
| 17/09/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 16/09/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 15/09/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 14/09/2015 |
3.62
|
1,200 | 3.46 | 3.79 | 3.16 | 0 | 0 | 0 |
| 11/09/2015 |
3.46
|
200 | 3.83 | 3.83 | 3.46 | 0 | 0 | 0 |
| 10/09/2015 |
3.83
|
100 | 4.21 | 4.21 | 3.83 | 0 | 0 | 0 |
| 09/09/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 08/09/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 07/09/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 04/09/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 03/09/2015 |
4.21
|
500 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 01/09/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 31/08/2015 |
4.21
|
400 | 4.05 | 4.38 | 4.21 | 0 | 0 | 0 |
| 28/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 27/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 26/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 24/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/08/2015 |
4.05
|
3,100 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 |
| 20/08/2015 |
4.21
|
3,200 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 |
| 19/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 18/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 17/08/2015 |
4.21
|
5,800 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 14/08/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 13/08/2015 |
4.21
|
1,000 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 12/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/08/2015 |
4.30
|
100 | 3.92 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/08/2015 |
3.92
|
100 | 3.58 | 3.92 | 3.92 | 0 | 0 | 0 |
| 31/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 30/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 29/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 28/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 27/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 24/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 23/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 22/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 21/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 20/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 17/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 16/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 15/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 14/07/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |