| 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) |
-0.10 | -2.44% | 1,990,200 | 5,100 | 0.0 |
4
4.40
4
|
|
2 tháng
(2026-03-02) |
-0.40 | -9.09% | 3,314,900 | 15,200 | 0.1 |
3.80
4.40
4
|
|
3 tháng
(2026-02-02) |
-0.50 | -11.11% | 4,635,000 | 15,200 | 0.1 |
3.80
4.60
4
|
|
6 tháng
(2025-11-03) |
-0.70 | -14.89% | 16,878,400 | 18,200 | 0.2 |
3.80
5.10
4
|
|
12 tháng
(2025-05-06) |
-0.40 | -9.09% | 62,305,200 | 852,300 | 3.3 |
3.80
5.60
4
|
|
24 tháng
(2024-05-13) |
-2.30 | -36.51% | 197,726,782 | 782,500 | 8.1 |
3.80
9.30
4
|
|
36 tháng
(2023-05-17) |
-3.40 | -45.95% | 343,527,736 | 867,500 | 8.8 |
3.80
10.50
4
|
|
60 tháng
(2021-05-27) |
-15.50 | -79.49% | 407,202,208 | 868,100 | 8.7 |
3.80
46.30
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 09/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 07/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 06/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 03/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 02/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 01/07/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 30/06/2015 |
4.71
|
200 | 5.17 | 5.17 | 4.71 | 0 | 0 | 0 |
| 29/06/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 26/06/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 25/06/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 24/06/2015 |
5.17
|
300 | 4.71 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/06/2015 |
4.71
|
300 | 4.26 | 4.71 | 4.71 | 0 | 0 | 0 |
| 22/06/2015 |
4.26
|
500 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 19/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 18/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 17/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 16/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 15/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 12/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 11/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 09/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 08/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 05/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 04/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 03/06/2015 |
4.26
|
200 | 4.71 | 4.71 | 4.26 | 0 | 0 | 0 |
| 02/06/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 01/06/2015 |
4.71
|
200 | 5.07 | 5.07 | 4.71 | 0 | 0 | 0 |
| 29/05/2015 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 28/05/2015 |
5.07
|
100 | 4.35 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/05/2015 |
4.35
|
600 | 4.80 | 5.26 | 4.35 | 0 | 0 | 0 |
| 26/05/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/05/2015 |
4.80
|
200 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 |
| 22/05/2015 |
5.26
|
100 | 4.62 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/05/2015 |
4.62
|
400 | 4.89 | 5.35 | 4.62 | 0 | 0 | 0 |
| 20/05/2015 |
4.89
|
200 | 5.35 | 5.35 | 4.89 | 0 | 0 | 0 |
| 19/05/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 18/05/2015 |
5.35
|
6,000 | 4.98 | 5.44 | 5.35 | 0 | 0 | 0 |
| 15/05/2015 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 14/05/2015 |
4.98
|
300 | 5.44 | 5.44 | 4.98 | 0 | 0 | 0 |
| 13/05/2015 |
5.44
|
26,700 | 5.17 | 5.62 | 5.44 | 0 | 0 | 0 |
| 12/05/2015 |
5.17
|
100 | 4.71 | 5.17 | 5.17 | 0 | 0 | 0 |
| 11/05/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/05/2015 |
4.71
|
200 | 5.17 | 5.17 | 4.71 | 0 | 0 | 0 |
| 07/05/2015 |
5.17
|
100 | 5.71 | 5.71 | 5.17 | 0 | 0 | 0 |
| 06/05/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 05/05/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 04/05/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 27/04/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/04/2015 |
5.71
|
100 | 5.35 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 22/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 21/04/2015 |
5.35
|
100 | 4.98 | 5.35 | 5.35 | 0 | 0 | 0 |
| 20/04/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 17/04/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 16/04/2015 |
4.98
|
100 | 4.53 | 4.98 | 4.98 | 0 | 0 | 0 |
| 15/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/04/2015 |
4.53
|
7,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 13/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 10/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 06/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 03/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/04/2015 |
4.53
|
100 | 4.17 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/04/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 31/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 30/03/2015 |
4.17
|
5,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 27/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 26/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 25/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/03/2015 |
4.17
|
20 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 23/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 20/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 19/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 18/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 17/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 16/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 13/03/2015 |
4.17
|
100 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
| 12/03/2015 |
4.44
|
1,600 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 11/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 10/03/2015 |
4.35
|
100 | 3.99 | 4.35 | 4.35 | 0 | 0 | 0 |
| 09/03/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/03/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/03/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/03/2015 |
3.99
|
100 | 3.62 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/03/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 02/03/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 27/02/2015 |
3.62
|
100 | 3.35 | 3.62 | 3.62 | 0 | 0 | 0 |
| 26/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 25/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 24/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 13/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 12/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 11/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 09/02/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |