| 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) |
-3 | -9.09% | 3,500 | 0 | 0 |
30
35
30
|
|
2 tháng
(2026-07-16) |
-2.60 | -7.98% | 31,700 | 0 | 0 |
30
35
30
|
|
3 tháng
(2026-06-16) |
-2.50 | -7.69% | 84,400 | 0 | 0 |
30
35
30
|
|
6 tháng
(2026-03-18) |
-2.10 | -6.54% | 159,400 | 0 | 0 |
30
35
30
|
|
12 tháng
(2025-09-19) |
-0.20 | -0.66% | 329,300 | 0 | 0 |
29.70
36.80
30
|
|
24 tháng
(2024-09-24) |
5.19 | 20.93% | 673,006 | 0 | 0 |
21.50
36.80
30
|
|
36 tháng
(2023-10-02) |
9.51 | 46.41% | 1,429,508 | 0 | 0 |
19.55
36.80
30
|
|
60 tháng
(2021-10-11) |
12.79 | 74.30% | 2,341,908 | 400 | 0.0 |
16.65
36.80
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 14/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 13/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 12/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 11/04/2016 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 08/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 07/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 06/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 05/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 04/04/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 01/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 31/03/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 30/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 25/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 23/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 17/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 14/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 11/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 10/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 09/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 08/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 04/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 01/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/02/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 26/02/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 25/02/2016 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 23/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 22/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 19/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 18/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 17/02/2016 |
5.67
|
1,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 16/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 01/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/01/2016 |
4.99
|
800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/01/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/01/2016 |
5.55
|
4,200 | 5.75 | 5.75 | 5.55 | 0 | 4,200 | -0.1 |
| 13/01/2016 |
5.75
|
3,500 | 5.75 | 5.75 | 5.75 | 0 | 1,500 | -0.0 |
| 12/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 11/01/2016 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 08/01/2016 |
7.33
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 07/01/2016 |
7.33
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 06/01/2016 |
7.33
|
4,700 | 6.26 | 7.33 | 6.26 | 0 | 0 | 0 |
| 05/01/2016 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 04/01/2016 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 31/12/2015 |
5.95
|
800 | 5.55 | 5.95 | 5.55 | 0 | 500 | -0.0 |
| 30/12/2015 |
5.75
|
2,100 | 5.95 | 5.95 | 5.75 | 100 | 2,100 | -0.0 |
| 29/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 25/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 22/12/2015 |
5.67
|
7,400 | 5.71 | 5.71 | 5.67 | 0 | 7,400 | -0.1 |
| 21/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 18/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 17/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 16/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 14/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 11/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 09/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 08/12/2015 |
5.55
|
6,200 | 5.55 | 5.55 | 5.55 | 1,300 | 0 | 0.0 |
| 07/12/2015 |
5.71
|
4,300 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
| 04/12/2015 |
5.83
|
2,000 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
| 03/12/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 02/12/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 01/12/2015 |
5.91
|
500 | 5.91 | 5.91 | 5.91 | 0 | 500 | -0.0 |
| 30/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/11/2015 |
5.99
|
7,800 | 5.99 | 5.99 | 5.99 | 0 | 1,600 | -0.0 |
| 23/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 20/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |