| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-8 | -15.38% | 12,479,800 | -1,643,191 | 0 |
43.90
52.20
43.90
|
|
2 tháng
(2026-05-29) |
-10.40 | -19.12% | 25,652,000 | -2,518,195 | 0 |
43.90
55.50
43.90
|
|
3 tháng
(2026-04-29) |
-11.10 | -20.15% | 39,811,900 | -3,025,160 | 0 |
43.90
57.90
43.90
|
|
6 tháng
(2026-01-29) |
-12.20 | -21.71% | 166,188,500 | -7,526,225 | -171.7 |
43.90
71
43.90
|
|
12 tháng
(2025-08-04) |
-16.88 | -27.73% | 460,539,300 | -6,204,625 | -95.2 |
43.90
71
43.90
|
|
24 tháng
(2024-08-07) |
14.02 | 46.74% | 1,088,927,400 | -14,163,104 | -686.6 |
29.61
71
43.90
|
|
36 tháng
(2023-08-14) |
21.82 | 98.38% | 1,929,581,800 | -10,993,134 | -520.0 |
18.42
71
43.90
|
|
60 tháng
(2021-08-23) |
26.58 | 152.53% | 2,731,816,300 | -14,711,206 | -391.5 |
10.58
71
43.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2015 |
4.15
|
20,560 | 4.14 | 4.15 | 4.10 | 0 | 0 | 0 |
| 14/05/2015 |
4.14
|
20,360 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
| 13/05/2015 |
4.20
|
2,710 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 |
| 12/05/2015 |
4.26
|
4,370 | 4.38 | 4.38 | 4.15 | 0 | 0 | 0 |
| 11/05/2015 |
4.38
|
120 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 |
| 08/05/2015 |
4.38
|
500 | 4.37 | 4.38 | 4.38 | 500 | 0 | 0.0 |
| 07/05/2015 |
4.37
|
10 | 4.20 | 4.37 | 4.37 | 0 | 0 | 0 |
| 06/05/2015 |
4.20
|
16,940 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 |
| 05/05/2015 |
4.32
|
7,100 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
| 04/05/2015 |
4.32
|
8,840 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
| 27/04/2015 |
4.45
|
1,510 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
| 24/04/2015 |
4.49
|
17,710 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
| 23/04/2015 |
4.51
|
30,720 | 4.38 | 4.57 | 4.32 | 0 | 0 | 0 |
| 22/04/2015 |
4.38
|
4,020 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 |
| 21/04/2015 |
4.38
|
9,300 | 4.14 | 4.38 | 4.14 | 0 | 0 | 0 |
| 20/04/2015 |
4.14
|
27,600 | 4.26 | 4.54 | 4.14 | 500 | 0 | 0.0 |
| 17/04/2015 |
4.26
|
14,830 | 4.26 | 4.42 | 4.26 | 0 | 0 | 0 |
| 16/04/2015 |
4.26
|
8,390 | 4.35 | 4.63 | 4.20 | 0 | 0 | 0 |
| 15/04/2015 |
4.35
|
200 | 4.37 | 4.37 | 4.35 | 0 | 0 | 0 |
| 14/04/2015 |
4.37
|
5,510 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
| 13/04/2015 |
4.45
|
1,690 | 4.24 | 4.45 | 4.14 | 0 | 0 | 0 |
| 10/04/2015 |
4.24
|
29,320 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
| 09/04/2015 |
4.24
|
13,610 | 4.20 | 4.25 | 4.19 | 0 | 0 | 0 |
| 08/04/2015 |
4.20
|
4,040 | 4.19 | 4.20 | 4.16 | 0 | 0 | 0 |
| 07/04/2015 |
4.19
|
5,270 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 06/04/2015 |
4.20
|
1,050 | 4.28 | 4.32 | 4.20 | 0 | 0 | 0 |
| 03/04/2015 |
4.28
|
7,360 | 4.20 | 4.32 | 4.09 | 0 | 0 | 0 |
| 02/04/2015 |
4.20
|
43,080 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
| 01/04/2015 |
4.20
|
16,090 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 |
| 31/03/2015 |
4.42
|
6,190 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 |
| 30/03/2015 |
4.32
|
6,550 | 4.42 | 4.43 | 4.32 | 0 | 0 | 0 |
| 27/03/2015 |
4.42
|
57,030 | 4.14 | 4.42 | 4.14 | 0 | 0 | 0 |
| 26/03/2015 |
4.14
|
18,890 | 4.20 | 4.21 | 4.14 | 0 | 0 | 0 |
| 25/03/2015 |
4.20
|
8,350 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
| 24/03/2015 |
4.33
|
5,670 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
| 23/03/2015 |
4.30
|
11,730 | 4.57 | 4.57 | 4.30 | 110 | 0 | 0.0 |
| 20/03/2015 |
4.57
|
14,970 | 4.57 | 4.57 | 4.27 | 0 | 0 | 0 |
| 19/03/2015 |
4.57
|
340 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
| 18/03/2015 |
4.57
|
40,090 | 4.42 | 4.57 | 4.33 | 0 | 0 | 0 |
| 17/03/2015 |
4.42
|
50,240 | 4.74 | 4.74 | 4.42 | 0 | 900 | -0.0 |
| 16/03/2015 |
4.74
|
39,280 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 |
| 13/03/2015 |
5.09
|
19,490 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 |
| 12/03/2015 |
5.46
|
179,720 | 5.87 | 5.93 | 5.46 | 900 | 0 | 0.0 |
| 11/03/2015 |
5.87
|
123,290 | 5.87 | 5.93 | 5.82 | 0 | 0 | 0 |
| 30/11/-0001 |
6.54
|
988,400 | 6.61 | 6.61 | 6.50 | 0 | 0 | 0 |