| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2017 |
4.79
|
108,200 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 21/03/2017 |
4.91
|
73,538 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 |
| 20/03/2017 |
4.83
|
119,400 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
| 17/03/2017 |
4.83
|
187,500 | 4.87 | 4.91 | 4.83 | 0 | 0 | 0 |
| 16/03/2017 |
4.87
|
64,409 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 15/03/2017 |
4.91
|
79,400 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 14/03/2017 |
4.87
|
277,100 | 4.87 | 4.95 | 4.83 | 5,000 | 0 | 0.1 |
| 13/03/2017 |
4.91
|
75,400 | 4.95 | 4.99 | 4.87 | 0 | 0 | 0 |
| 10/03/2017 |
4.95
|
145,310 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 |
| 09/03/2017 |
4.91
|
76,600 | 5.03 | 5.03 | 4.91 | 2,200 | 0 | 0.0 |
| 08/03/2017 |
4.99
|
279,400 | 4.91 | 5.32 | 4.91 | 0 | 0 | 0 |
| 07/03/2017 |
4.91
|
593,009 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
| 06/03/2017 |
4.99
|
319,100 | 4.95 | 4.99 | 4.87 | 0 | 0 | 0 |
| 03/03/2017 |
4.87
|
212,000 | 4.87 | 4.95 | 4.83 | 0 | 0 | 0 |
| 02/03/2017 |
4.91
|
237,609 | 4.91 | 4.95 | 4.87 | 0 | 0 | 0 |
| 01/03/2017 |
4.91
|
143,800 | 5.03 | 5.03 | 4.87 | 0 | 0 | 0 |
| 28/02/2017 |
5.03
|
721,100 | 5.03 | 5.07 | 4.91 | 800 | 0 | 0.0 |
| 27/02/2017 |
5.03
|
132,500 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
| 24/02/2017 |
5.03
|
182,900 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 |
| 23/02/2017 |
5.03
|
76,300 | 5.12 | 5.16 | 5.03 | 0 | 0 | 0 |
| 22/02/2017 |
5.12
|
160,900 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 |
| 21/02/2017 |
5.12
|
134,500 | 5.16 | 5.20 | 5.12 | 0 | 0 | 0 |
| 20/02/2017 |
5.16
|
173,400 | 5.16 | 5.24 | 5.07 | 0 | 0 | 0 |
| 17/02/2017 |
5.16
|
201,200 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 |
| 16/02/2017 |
5.32
|
269,700 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
| 15/02/2017 |
5.48
|
125,200 | 5.48 | 5.52 | 5.36 | 0 | 0 | 0 |
| 14/02/2017 |
5.48
|
422,200 | 5.24 | 5.52 | 5.24 | 0 | 0 | 0 |
| 13/02/2017 |
5.24
|
226,609 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 10/02/2017 |
5.24
|
155,200 | 5.20 | 5.28 | 5.12 | 0 | 0 | 0 |
| 09/02/2017 |
5.20
|
156,600 | 5.16 | 5.20 | 5.07 | 0 | 0 | 0 |
| 08/02/2017 |
5.16
|
152,948 | 4.99 | 5.16 | 4.91 | 0 | 0 | 0 |
| 07/02/2017 |
4.95
|
160,900 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 06/02/2017 |
5.03
|
108,900 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 |
| 03/02/2017 |
4.99
|
103,400 | 4.99 | 5.07 | 4.99 | 0 | 0 | 0 |
| 02/02/2017 |
5.03
|
18,600 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
| 25/01/2017 |
5.03
|
104,700 | 4.99 | 5.03 | 4.91 | 8,200 | 0 | 0.1 |
| 24/01/2017 |
4.91
|
102,800 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
| 23/01/2017 |
4.91
|
92,300 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
| 20/01/2017 |
4.99
|
251,400 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
| 19/01/2017 |
4.91
|
178,000 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
| 18/01/2017 |
4.95
|
147,700 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
| 17/01/2017 |
4.91
|
149,800 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 16/01/2017 |
5.03
|
109,600 | 5.03 | 5.07 | 4.95 | 0 | 0 | 0 |
| 13/01/2017 |
5.03
|
299,400 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 12/01/2017 |
4.99
|
162,148 | 4.99 | 5.03 | 4.95 | 0 | 0 | 0 |
| 11/01/2017 |
5.03
|
210,100 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 10/01/2017 |
5.07
|
56,809 | 5.07 | 5.12 | 5.03 | 0 | 0 | 0 |
| 09/01/2017 |
4.99
|
222,600 | 4.99 | 5.12 | 4.91 | 0 | 0 | 0 |
| 06/01/2017 |
4.99
|
411,900 | 5.12 | 5.40 | 4.91 | 0 | 6,000 | -0.1 |
| 05/01/2017 |
5.16
|
116,800 | 5.07 | 5.24 | 5.07 | 0 | 0 | 0 |
| 04/01/2017 |
5.12
|
61,500 | 5.20 | 5.28 | 5.12 | 0 | 2,000 | 0.0 |
| 03/01/2017 |
5.20
|
231,149 | 4.99 | 5.20 | 4.83 | 0 | 0 | 0 |
| 30/12/2016 |
5.03
|
56,200 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
| 29/12/2016 |
4.91
|
71,800 | 4.99 | 5.03 | 4.91 | 0 | 0 | 0 |
| 28/12/2016 |
5.03
|
69,600 | 5.03 | 5.12 | 4.99 | 0 | 0 | 0 |
| 27/12/2016 |
5.03
|
149,900 | 4.95 | 5.07 | 4.91 | 0 | 0 | 0 |
| 26/12/2016 |
4.91
|
325,700 | 4.91 | 5.03 | 4.87 | 0 | 0 | 0 |
| 23/12/2016 |
4.87
|
72,900 | 4.95 | 5.03 | 4.87 | 0 | 0 | 0 |
| 22/12/2016 |
4.99
|
152,300 | 5.07 | 5.12 | 4.79 | 0 | 0 | 0 |
| 21/12/2016 |
5.12
|
108,200 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 |
| 20/12/2016 |
5.16
|
68,300 | 5.16 | 5.20 | 5.03 | 0 | 0 | 0 |
| 19/12/2016 |
5.20
|
149,100 | 5.12 | 5.32 | 5.03 | 0 | 0 | 0 |
| 16/12/2016 |
5.20
|
45,200 | 5.12 | 5.24 | 5.07 | 0 | 0 | 0 |
| 15/12/2016 |
5.24
|
45,700 | 5.07 | 5.24 | 4.99 | 0 | 0 | 0 |
| 14/12/2016 |
5.24
|
101,500 | 4.99 | 5.24 | 4.95 | 0 | 0 | 0 |
| 13/12/2016 |
5.03
|
96,200 | 5.03 | 5.12 | 4.99 | 0 | 0 | 0 |
| 12/12/2016 |
5.07
|
114,700 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 09/12/2016 |
5.12
|
67,100 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 |
| 08/12/2016 |
5.16
|
100,500 | 5.03 | 5.16 | 4.99 | 100 | 0 | 0.0 |
| 07/12/2016 |
4.99
|
33,000 | 4.99 | 5.12 | 4.99 | 0 | 0 | 0 |
| 06/12/2016 |
4.99
|
176,800 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 05/12/2016 |
5.07
|
154,500 | 5.16 | 5.32 | 5.07 | 0 | 10,000 | -0.1 |
| 02/12/2016 |
5.07
|
132,700 | 5.12 | 5.16 | 5.07 | 0 | 0 | 0 |
| 01/12/2016 |
5.20
|
101,700 | 5.28 | 5.28 | 5.07 | 0 | 0 | 0 |
| 30/11/2016 |
5.28
|
61,000 | 5.32 | 5.36 | 5.07 | 0 | 100 | 0.0 |
| 29/11/2016 |
5.12
|
79,700 | 5.32 | 5.36 | 5.12 | 0 | 0 | 0 |
| 28/11/2016 |
5.40
|
130,500 | 5.40 | 5.48 | 5.12 | 0 | 0 | 0 |
| 25/11/2016 |
5.40
|
148,900 | 5.44 | 5.57 | 5.36 | 0 | 0 | 0 |
| 24/11/2016 |
5.69
|
921,036 | 5.85 | 5.93 | 5.36 | 0 | 0 | 0 |
| 23/11/2016 |
5.93
|
364,500 | 5.52 | 5.93 | 5.44 | 0 | 0 | 0 |
| 22/11/2016 |
5.52
|
370,330 | 5.48 | 5.65 | 5.40 | 0 | 0 | 0 |
| 21/11/2016 |
5.61
|
268,300 | 5.52 | 5.61 | 5.32 | 0 | 0 | 0 |
| 18/11/2016 |
5.73
|
257,019 | 5.57 | 5.85 | 5.57 | 0 | 0 | 0 |
| 17/11/2016 |
5.65
|
432,100 | 5.81 | 6.14 | 5.44 | 0 | 0 | 0 |
| 16/11/2016 |
5.93
|
867,300 | 5.40 | 5.93 | 4.87 | 10,000 | 0 | 0.1 |
| 15/11/2016 |
5.40
|
322,400 | 5.32 | 5.48 | 5.12 | 200 | 0 | 0.0 |
| 14/11/2016 |
5.36
|
292,500 | 5.40 | 5.44 | 5.07 | 0 | 0 | 0 |
| 11/11/2016 |
5.52
|
215,800 | 5.36 | 5.61 | 5.32 | 0 | 0 | 0 |
| 10/11/2016 |
5.57
|
394,400 | 5.44 | 5.61 | 5.20 | 0 | 0 | 0 |
| 09/11/2016 |
5.32
|
558,500 | 5.32 | 5.36 | 4.87 | 0 | 0 | 0 |
| 08/11/2016 |
5.40
|
316,900 | 5.12 | 5.48 | 5.12 | 0 | 0 | 0 |
| 07/11/2016 |
5.36
|
420,200 | 5.07 | 5.36 | 4.87 | 0 | 0 | 0 |
| 04/11/2016 |
4.95
|
485,000 | 4.83 | 5.12 | 4.54 | 0 | 0 | 0 |
| 03/11/2016 |
4.99
|
119,500 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 |
| 02/11/2016 |
5.12
|
219,485 | 5.40 | 5.48 | 5.12 | 0 | 0 | 0 |
| 01/11/2016 |
5.52
|
265,400 | 5.61 | 5.69 | 5.44 | 28,600 | 0 | 0.4 |
| 31/10/2016 |
5.52
|
159,900 | 5.77 | 5.81 | 5.52 | 0 | 0 | 0 |
| 28/10/2016 |
5.85
|
200,300 | 5.73 | 5.89 | 5.65 | 0 | 0 | 0 |
| 27/10/2016 |
5.89
|
445,850 | 5.81 | 5.93 | 5.52 | 0 | 0 | 0 |
| 26/10/2016 |
5.65
|
295,300 | 5.40 | 5.73 | 5.40 | 0 | 0 | 0 |