| 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) |
0.10 | 0.56% | 6,100 | 200 | 0 |
18
18.60
18.10
|
|
2 tháng
(2026-04-20) |
-0.40 | -2.16% | 11,800 | 500 | 0 |
18
18.90
18.10
|
|
3 tháng
(2026-03-23) |
0 | 0% | 16,400 | 700 | -0.0 |
18
19.30
18.10
|
|
6 tháng
(2025-12-22) |
0.12 | 0.66% | 70,600 | -3,700 | -0.1 |
16.40
20
18.10
|
|
12 tháng
(2025-06-24) |
-0.99 | -5.20% | 162,500 | 1,400 | 0.0 |
16.40
21.22
18.10
|
|
24 tháng
(2024-07-01) |
3.58 | 24.67% | 785,659 | 187,500 | 3.1 |
13.49
21.22
18.10
|
|
36 tháng
(2023-07-05) |
6.52 | 56.26% | 1,429,461 | 386,400 | 6.4 |
10.31
21.22
18.10
|
|
60 tháng
(2021-07-15) |
10.85 | 149.72% | 10,395,907 | 627,400 | 10.0 |
7
21.22
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2016 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 18/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 14/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 13/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 12/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 11/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 07/01/2016 |
3.79
|
500 | 4.00 | 4.00 | 3.79 | 0 | 0 | 0 |
| 06/01/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 05/01/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 04/01/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 31/12/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 30/12/2015 |
4.00
|
100 | 3.71 | 4.00 | 4.00 | 0 | 0 | 0 |
| 29/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 28/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 25/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 24/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 23/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 22/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 21/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 18/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 17/12/2015 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 16/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 15/12/2015 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 14/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 11/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 09/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 08/12/2015 |
3.71
|
300 | 3.37 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/12/2015 |
3.37
|
200 | 3.71 | 3.71 | 3.37 | 0 | 0 | 0 |
| 04/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 02/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 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 |