| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.71 | 9.21% | 48,800 | 7,000 | 0 |
7.71
9.28
8.01
|
|
2 tháng
(2026-04-20) |
0.62 | 7.95% | 58,700 | -2,800 | 0 |
7.50
9.28
8.01
|
|
3 tháng
(2026-03-20) |
0.12 | 1.45% | 62,800 | -2,800 | 0 |
7.50
9.28
8.01
|
|
6 tháng
(2025-12-22) |
0.42 | 5.25% | 77,100 | -6,000 | -0.0 |
7.50
9.28
8.01
|
|
12 tháng
(2025-06-23) |
0.92 | 12.27% | 109,800 | -6,300 | -0.0 |
7.41
9.28
8.01
|
|
24 tháng
(2024-06-28) |
-1.43 | -14.52% | 295,300 | -24,906 | -0.2 |
7.41
9.98
8.01
|
|
36 tháng
(2023-07-04) |
-0.09 | -1.07% | 783,500 | -124,763 | -0.8 |
6.06
10.65
8.01
|
|
60 tháng
(2021-07-14) |
-3.56 | -29.74% | 1,798,000 | -188,740 | -3.6 |
5.96
12.70
8.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2015 |
4.24
|
2,560 | 4.16 | 4.24 | 3.88 | 1,460 | 0 | 0.0 |
| 31/03/2015 |
4.16
|
710 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 30/03/2015 |
4.16
|
1,900 | 3.95 | 4.16 | 3.95 | 1,700 | 0 | 0.0 |
| 27/03/2015 |
3.95
|
700 | 3.81 | 4.02 | 3.81 | 700 | 0 | 0.0 |
| 26/03/2015 |
3.81
|
1,020 | 3.74 | 3.81 | 3.74 | 20 | 500 | -0.0 |
| 25/03/2015 |
3.74
|
14,330 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 24/03/2015 |
3.53
|
3,660 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
| 23/03/2015 |
3.74
|
4,440 | 3.53 | 3.74 | 3.53 | 30 | 3,840 | -0.0 |
| 20/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 19/03/2015 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 18/03/2015 |
3.46
|
200 | 3.46 | 3.74 | 3.46 | 0 | 0 | 0 |
| 17/03/2015 |
3.67
|
38,410 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 16/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/03/2015 |
3.67
|
300 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
| 12/03/2015 |
3.67
|
40 | 3.74 | 3.74 | 3.67 | 10 | 0 | 0.0 |
| 11/03/2015 |
3.53
|
80 | 3.53 | 3.53 | 3.53 | 20 | 0 | 0.0 |
| 10/03/2015 |
3.60
|
1,960 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 09/03/2015 |
3.67
|
1,840 | 3.81 | 3.88 | 3.67 | 0 | 1,410 | -0.0 |
| 06/03/2015 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 20 | 0 | 0.0 |
| 05/03/2015 |
3.67
|
370 | 3.81 | 3.81 | 3.67 | 0 | 150 | -0.0 |
| 04/03/2015 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 20 | 0 | 0.0 |
| 03/03/2015 |
3.67
|
2,130 | 3.67 | 3.74 | 3.60 | 0 | 0 | 0 |
| 02/03/2015 |
3.81
|
1,120 | 3.67 | 3.81 | 3.67 | 20 | 0 | 0.0 |
| 27/02/2015 |
3.81
|
250 | 3.88 | 3.88 | 3.81 | 20 | 0 | 0.0 |
| 26/02/2015 |
3.67
|
190 | 3.67 | 3.88 | 3.67 | 20 | 0 | 0.0 |
| 25/02/2015 |
3.81
|
420 | 3.81 | 3.81 | 3.67 | 20 | 10 | 0.0 |
| 24/02/2015 |
3.88
|
300 | 3.88 | 3.88 | 3.81 | 70 | 0 | 0.0 |
| 13/02/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 12/02/2015 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 10 | 0 | 0.0 |
| 11/02/2015 |
3.81
|
510 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 |
| 10/02/2015 |
4.09
|
1,600 | 3.88 | 4.09 | 3.88 | 1,600 | 500 | 0.0 |
| 09/02/2015 |
3.88
|
4,910 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 |
| 06/02/2015 |
3.88
|
110 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 |
| 05/02/2015 |
3.95
|
130 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 04/02/2015 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 03/02/2015 |
3.74
|
330 | 3.74 | 3.95 | 3.74 | 0 | 0 | 0 |
| 02/02/2015 |
3.95
|
30 | 3.67 | 3.95 | 3.67 | 20 | 0 | 0.0 |
| 30/01/2015 |
3.74
|
2,980 | 3.67 | 3.88 | 3.67 | 80 | 0 | 0.0 |
| 29/01/2015 |
3.67
|
3,150 | 3.81 | 3.81 | 3.67 | 20 | 0 | 0.0 |
| 28/01/2015 |
3.60
|
1,030 | 3.95 | 3.95 | 3.60 | 0 | 0 | 0 |
| 27/01/2015 |
3.81
|
5,890 | 3.60 | 3.88 | 3.60 | 40 | 0 | 0.0 |
| 26/01/2015 |
3.74
|
3,220 | 4.16 | 4.16 | 3.74 | 50 | 0 | 0.0 |
| 23/01/2015 |
3.95
|
9,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 22/01/2015 |
3.95
|
22,590 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
| 21/01/2015 |
4.24
|
2,130 | 4.24 | 4.24 | 4.16 | 30 | 0 | 0.0 |
| 20/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 19/01/2015 |
4.24
|
60 | 4.09 | 4.24 | 4.09 | 50 | 0 | 0.0 |
| 16/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 15/01/2015 |
4.24
|
1,310 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 14/01/2015 |
4.24
|
11,610 | 4.24 | 4.31 | 4.16 | 20 | 0 | 0.0 |
| 13/01/2015 |
4.24
|
200 | 4.02 | 4.24 | 4.02 | 0 | 0 | 0 |
| 12/01/2015 |
4.24
|
270 | 4.09 | 4.24 | 4.09 | 20 | 0 | 0.0 |
| 09/01/2015 |
4.24
|
13,830 | 4.02 | 4.24 | 4.02 | 0 | 0 | 0 |
| 08/01/2015 |
4.16
|
1,390 | 4.02 | 4.16 | 4.02 | 10 | 0 | 0.0 |
| 07/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 06/01/2015 |
4.24
|
80 | 3.95 | 4.24 | 3.95 | 60 | 0 | 0.0 |
| 05/01/2015 |
4.24
|
20 | 4.16 | 4.24 | 4.16 | 20 | 0 | 0.0 |
| 31/12/2014 |
4.16
|
1,280 | 4.16 | 4.16 | 4.09 | 220 | 0 | 0.0 |
| 30/12/2014 |
3.95
|
12,970 | 4.09 | 4.16 | 3.95 | 20 | 0 | 0.0 |
| 29/12/2014 |
3.95
|
90 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
| 26/12/2014 |
4.16
|
18,970 | 4.02 | 4.16 | 3.95 | 0 | 0 | 0 |
| 25/12/2014 |
3.95
|
8,800 | 4.02 | 4.02 | 3.95 | 20 | 0 | 0.0 |
| 24/12/2014 |
3.95
|
9,300 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
| 23/12/2014 |
3.95
|
260 | 3.95 | 4.09 | 3.95 | 10 | 0 | 0 |
| 22/12/2014 |
3.95
|
9,870 | 3.88 | 4.09 | 3.88 | 0 | 2,410 | -0.0 |
| 19/12/2014 |
3.95
|
1,450 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
| 18/12/2014 |
3.81
|
1,650 | 4.02 | 4.02 | 3.81 | 0 | 120 | -0.0 |
| 17/12/2014 |
3.95
|
3,100 | 3.95 | 3.95 | 3.95 | 0 | 3,100 | -0.0 |
| 16/12/2014 |
3.88
|
17,700 | 3.88 | 4.02 | 3.88 | 20 | 10 | 0 |
| 15/12/2014 |
3.95
|
6,100 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
| 12/12/2014 |
3.88
|
50 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 10/12/2014 |
4.09
|
870 | 4.02 | 4.09 | 4.02 | 20 | 200 | -0.0 |
| 09/12/2014 |
4.02
|
3,010 | 4.02 | 4.02 | 4.02 | 0 | 200 | -0.0 |
| 08/12/2014 |
4.02
|
2,880 | 4.02 | 4.09 | 4.02 | 0 | 200 | -0.0 |
| 05/12/2014 |
4.16
|
240 | 4.09 | 4.16 | 4.09 | 10 | 200 | -0.0 |
| 04/12/2014 |
4.16
|
710 | 4.02 | 4.16 | 4.02 | 10 | 200 | -0.0 |
| 03/12/2014 |
4.16
|
13,120 | 4.02 | 4.16 | 4.02 | 0 | 200 | -0.0 |
| 02/12/2014 |
4.02
|
14,860 | 4.02 | 4.02 | 3.95 | 20 | 2,220 | -0.0 |
| 01/12/2014 |
4.02
|
470 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
| 28/11/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 27/11/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 26/11/2014 |
4.09
|
1,800 | 4.09 | 4.09 | 4.09 | 20 | 200 | -0.0 |
| 25/11/2014 |
4.16
|
270 | 4.09 | 4.16 | 4.09 | 20 | 200 | -0.0 |
| 24/11/2014 |
4.02
|
1,780 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 21/11/2014 |
4.09
|
340 | 4.09 | 4.09 | 4.09 | 0 | 200 | -0.0 |
| 20/11/2014 |
4.16
|
5,350 | 4.09 | 4.16 | 4.09 | 0 | 200 | -0.0 |
| 19/11/2014 |
4.02
|
11,280 | 4.02 | 4.09 | 4.02 | 30 | 300 | -0.0 |
| 18/11/2014 |
4.24
|
230 | 4.09 | 4.24 | 4.09 | 30 | 200 | -0.0 |
| 17/11/2014 |
4.16
|
770 | 4.24 | 4.24 | 4.02 | 50 | 210 | -0.0 |
| 14/11/2014 |
4.16
|
12,270 | 4.09 | 4.16 | 4.09 | 0 | 200 | -0.0 |
| 13/11/2014 |
4.16
|
2,400 | 4.09 | 4.16 | 4.09 | 0 | 200 | -0.0 |
| 12/11/2014 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 200 | -0.0 |
| 11/11/2014 |
4.09
|
850 | 4.24 | 4.24 | 4.09 | 30 | 200 | -0.0 |
| 10/11/2014 |
4.16
|
5,530 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 07/11/2014 |
4.09
|
300 | 4.09 | 4.09 | 4.09 | 50 | 200 | -0.0 |
| 06/11/2014 |
4.24
|
8,850 | 4.09 | 4.24 | 4.09 | 20 | 200 | -0.0 |
| 05/11/2014 |
4.02
|
15,130 | 4.24 | 4.24 | 4.02 | 13,000 | 0 | 0.1 |
| 04/11/2014 |
4.24
|
2,250 | 4.09 | 4.24 | 4.02 | 20 | 200 | -0.0 |
| 03/11/2014 |
4.24
|
5,020 | 4.02 | 4.24 | 4.02 | 30 | 580 | -0.0 |