| 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) |
4.40 | 48.89% | 125,500 | 0 | 0 |
8.50
13.70
13.70
|
|
2 tháng
(2026-07-16) |
3.70 | 38.14% | 129,600 | 0 | 0 |
8.50
13.70
13.70
|
|
3 tháng
(2026-06-16) |
7 | 109.37% | 2,376,900 | 0 | 0 |
5.96
13.70
13.70
|
|
6 tháng
(2026-03-18) |
3.05 | 29.47% | 4,399,000 | 0 | 0 |
5.96
13.70
13.70
|
|
12 tháng
(2025-09-19) |
1.10 | 8.94% | 10,569,100 | 100 | 0.0 |
5.96
13.80
13.70
|
|
24 tháng
(2024-09-24) |
6.90 | 106.15% | 12,649,400 | -38,500 | -0.4 |
5.73
13.80
13.70
|
|
36 tháng
(2023-10-02) |
7.85 | 141.44% | 15,936,500 | -42,200 | -0.4 |
5.20
13.80
13.70
|
|
60 tháng
(2021-10-11) |
4.22 | 46.01% | 18,815,300 | -29,504 | 1.4 |
5.09
13.80
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 13/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 12/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/11/2015 |
3.93
|
10,030 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/11/2015 |
3.99
|
1,320 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
| 06/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2015 |
3.99
|
1,110 | 3.88 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/11/2015 |
3.88
|
660 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 03/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/11/2015 |
3.99
|
2,960 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/10/2015 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/10/2015 |
3.99
|
10 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/10/2015 |
3.93
|
9,530 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 27/10/2015 |
3.99
|
3,010 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 26/10/2015 |
3.99
|
590 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/10/2015 |
3.99
|
370 | 4.05 | 4.11 | 3.88 | 0 | 0 | 0 |
| 20/10/2015 |
4.05
|
2,530 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 19/10/2015 |
4.05
|
5,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/10/2015 |
4.05
|
2,980 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 13/10/2015 |
4.05
|
20 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
| 12/10/2015 |
4.05
|
130 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
| 09/10/2015 |
4.05
|
700 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 08/10/2015 |
3.99
|
860 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 07/10/2015 |
3.99
|
320 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 06/10/2015 |
4.05
|
110 | 3.93 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 02/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/10/2015 |
3.93
|
10 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 30/09/2015 |
3.93
|
650 | 3.76 | 3.99 | 3.82 | 0 | 0 | 0 |
| 29/09/2015 |
3.76
|
2,230 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 25/09/2015 |
3.76
|
4,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 24/09/2015 |
3.76
|
4,490 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
| 23/09/2015 |
3.70
|
7,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/09/2015 |
3.70
|
5,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 21/09/2015 |
3.76
|
250 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 18/09/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/09/2015 |
3.82
|
500 | 3.59 | 3.82 | 3.65 | 0 | 0 | 0 |
| 16/09/2015 |
3.59
|
10,760 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 15/09/2015 |
3.76
|
10 | 3.53 | 3.76 | 3.76 | 0 | 0 | 0 |
| 14/09/2015 |
3.53
|
350 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 11/09/2015 |
3.65
|
20 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 10/09/2015 |
3.65
|
4,620 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 09/09/2015 |
3.65
|
5,470 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 08/09/2015 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 07/09/2015 |
3.65
|
3,810 | 3.70 | 3.82 | 3.65 | 0 | 0 | 0 |
| 04/09/2015 |
3.70
|
3,990 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 03/09/2015 |
3.82
|
10 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/09/2015 |
3.76
|
10 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
| 31/08/2015 |
3.70
|
2,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/08/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 27/08/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
| 26/08/2015 |
3.65
|
8,030 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 25/08/2015 |
3.65
|
5,040 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
| 24/08/2015 |
3.65
|
6,000 | 3.76 | 3.88 | 3.59 | 0 | 0 | 0 |
| 21/08/2015 |
3.76
|
21,260 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
| 20/08/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 19/08/2015 |
3.93
|
10 | 3.88 | 3.93 | 3.93 | 0 | 0 | 0 |
| 18/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 17/08/2015 |
3.88
|
10 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 |
| 14/08/2015 |
3.82
|
1,130 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
| 13/08/2015 |
3.93
|
7,000 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 12/08/2015 |
3.99
|
13,200 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
| 11/08/2015 |
3.88
|
500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/08/2015 |
3.88
|
5,680 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/08/2015 |
3.88
|
14,000 | 3.76 | 3.88 | 3.82 | 0 | 0 | 0 |
| 05/08/2015 |
3.76
|
4,120 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 04/08/2015 |
3.76
|
5,090 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
| 03/08/2015 |
3.88
|
6,010 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 31/07/2015 |
3.88
|
110 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
| 30/07/2015 |
3.88
|
20 | 3.76 | 3.88 | 3.88 | 0 | 0 | 0 |
| 29/07/2015 |
3.76
|
300 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 28/07/2015 |
3.82
|
6,940 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 27/07/2015 |
3.82
|
10,990 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 24/07/2015 |
3.82
|
2,450 | 3.65 | 3.82 | 3.65 | 2,000 | 390 | 0.0 |
| 23/07/2015 |
3.65
|
50 | 3.76 | 3.88 | 3.65 | 0 | 10 | -0.0 |
| 22/07/2015 |
3.76
|
840 | 3.93 | 3.99 | 3.76 | 0 | 0 | 0 |
| 21/07/2015 |
3.93
|
12,200 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 20/07/2015 |
4.05
|
3,810 | 3.82 | 4.05 | 3.93 | 0 | 0 | 0 |
| 17/07/2015 |
3.82
|
10,780 | 3.65 | 3.88 | 3.76 | 0 | 0 | 0 |
| 16/07/2015 |
3.65
|
19,340 | 3.41 | 3.65 | 3.53 | 0 | 0 | 0 |
| 15/07/2015 |
3.41
|
6,940 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 14/07/2015 |
3.41
|
2,300 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 13/07/2015 |
3.47
|
2,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 10/07/2015 |
3.47
|
3,200 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
| 09/07/2015 |
3.41
|
2,020 | 3.47 | 3.59 | 3.41 | 0 | 0 | 0 |
| 08/07/2015 |
3.47
|
3,070 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 07/07/2015 |
3.53
|
7,480 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 06/07/2015 |
3.53
|
6,430 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 03/07/2015 |
3.47
|
12,090 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 02/07/2015 |
3.41
|
20,110 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
| 01/07/2015 |
3.59
|
19,250 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
| 30/06/2015 |
3.65
|
9,520 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 29/06/2015 |
3.65
|
960 | 3.53 | 3.76 | 3.53 | 0 | 0 | 0 |