| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -14.29% | 809,700 | 0 | 0 |
0.50
0.70
0.50
|
|
2 tháng
(2026-08-06) |
0 | 0% | 1,602,100 | 0 | 0 |
0.50
0.70
0.50
|
|
3 tháng
(2026-07-07) |
-0.10 | -14.29% | 2,031,100 | 0 | 0 |
0.50
0.70
0.50
|
|
6 tháng
(2026-04-08) |
-0.50 | -45.45% | 6,410,000 | 0 | 0 |
0.50
1.30
0.50
|
|
12 tháng
(2025-10-10) |
-0.40 | -40% | 17,266,900 | -9,000 | 0.0 |
0.50
1.40
0.50
|
|
24 tháng
(2024-10-15) |
-0.10 | -14.29% | 48,118,203 | -43,377 | 0.0 |
0.40
1.40
0.50
|
|
36 tháng
(2023-10-23) |
0.10 | 20% | 95,939,081 | -39,354 | 0.0 |
0.40
1.40
0.50
|
|
60 tháng
(2021-11-01) |
-3.10 | -83.78% | 294,022,139 | -101,925 | -0.1 |
0.40
4.10
0.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2016 |
3.20
|
2,097,284 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/10/2016 |
3.10
|
1,682,281 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/10/2016 |
2.90
|
822,916 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 11/10/2016 |
2.90
|
1,045,127 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/10/2016 |
3
|
1,274,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/10/2016 |
2.90
|
908,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/10/2016 |
2.90
|
660,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/10/2016 |
3
|
919,817 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/10/2016 |
2.90
|
920,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 03/10/2016 |
2.90
|
699,000 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| 30/09/2016 |
2.90
|
903,971 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/09/2016 |
2.90
|
1,143,620 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 28/09/2016 |
2.90
|
702,423 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 27/09/2016 |
3
|
791,528 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/09/2016 |
3
|
856,877 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/09/2016 |
3.10
|
822,751 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/09/2016 |
3
|
906,015 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/09/2016 |
3
|
977,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 20/09/2016 |
3
|
859,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/09/2016 |
3
|
808,467 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 16/09/2016 |
3.10
|
2,011,756 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/09/2016 |
2.90
|
1,331,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 14/09/2016 |
3
|
1,105,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2016 |
3.10
|
849,360 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/09/2016 |
3.10
|
1,147,660 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/09/2016 |
3.20
|
1,542,950 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/09/2016 |
3.10
|
970,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/09/2016 |
3
|
433,745 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2016 |
3
|
800,170 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/09/2016 |
3
|
772,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/09/2016 |
3.10
|
645,950 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/08/2016 |
3.10
|
1,233,980 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 30/08/2016 |
3.10
|
683,070 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/08/2016 |
3.10
|
1,006,730 | 3.20 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
| 26/08/2016 |
3.20
|
1,524,030 | 2.90 | 3.30 | 2.90 | 10,000 | 0 | 0.0 |
| 25/08/2016 |
3.20
|
1,551,300 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 24/08/2016 |
3.30
|
853,658 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/08/2016 |
3.30
|
790,410 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/08/2016 |
3.20
|
1,128,487 | 3.40 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
| 19/08/2016 |
3.40
|
741,446 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/08/2016 |
3.30
|
636,703 | 3.40 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
| 17/08/2016 |
3.40
|
1,828,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/08/2016 |
3.30
|
671,810 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/08/2016 |
3.40
|
860,000 | 3.40 | 3.40 | 3.30 | 9,000 | 0 | 0.0 |
| 12/08/2016 |
3.40
|
1,019,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/08/2016 |
3.50
|
1,231,900 | 3 | 3.60 | 3 | 0 | 0 | 0 |
| 10/08/2016 |
3.30
|
986,294 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/08/2016 |
3.40
|
891,120 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/08/2016 |
3.30
|
993,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/08/2016 |
3.40
|
990,837 | 3.40 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
| 04/08/2016 |
3.40
|
818,510 | 3.50 | 3.60 | 3.40 | 10,000 | 0 | 0.0 |
| 03/08/2016 |
3.50
|
974,668 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/08/2016 |
3.40
|
1,349,700 | 3.60 | 3.70 | 3.40 | 10,000 | 0 | 0.0 |
| 01/08/2016 |
3.60
|
1,013,241 | 3.80 | 3.80 | 3.50 | 9,000 | 0 | 0.0 |
| 29/07/2016 |
3.70
|
1,014,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/07/2016 |
3.70
|
2,328,200 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 27/07/2016 |
3.80
|
1,238,354 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/07/2016 |
3.60
|
1,033,500 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
| 25/07/2016 |
3.50
|
865,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/07/2016 |
3.50
|
2,151,582 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/07/2016 |
3.50
|
1,488,011 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/07/2016 |
3.60
|
977,880 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/07/2016 |
3.70
|
1,227,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/07/2016 |
3.70
|
1,036,852 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/07/2016 |
3.60
|
1,479,431 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/07/2016 |
3.70
|
1,487,510 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 13/07/2016 |
3.90
|
2,208,744 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/07/2016 |
3.80
|
1,871,370 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/07/2016 |
3.80
|
3,385,096 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 08/07/2016 |
4.20
|
1,817,629 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/07/2016 |
4.40
|
1,629,630 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/07/2016 |
4.40
|
2,372,204 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 05/07/2016 |
4.20
|
1,719,586 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/07/2016 |
4.20
|
2,242,960 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 01/07/2016 |
4.10
|
2,565,130 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/06/2016 |
4.30
|
2,771,530 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 29/06/2016 |
4.60
|
1,400,034 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/06/2016 |
4.40
|
1,806,073 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/06/2016 |
4.30
|
2,635,893 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 24/06/2016 |
4.70
|
5,686,490 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 23/06/2016 |
5.10
|
1,997,236 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/06/2016 |
5.40
|
1,901,041 | 5.20 | 5.40 | 5.20 | 0 | 100 | 0.0 |
| 21/06/2016 |
5.20
|
2,648,104 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/06/2016 |
5.20
|
2,678,117 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/06/2016 |
5.50
|
3,175,881 | 5.50 | 5.70 | 5.40 | 100 | 200 | 0.0 |
| 16/06/2016 |
5.50
|
4,018,177 | 5.20 | 5.70 | 5.20 | 0 | 98,000 | -0.5 |
| 15/06/2016 |
5.20
|
2,160,050 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 14/06/2016 |
5.10
|
2,272,402 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 13/06/2016 |
5.10
|
4,752,570 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 10/06/2016 |
4.90
|
3,730,910 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 09/06/2016 |
4.50
|
1,924,760 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 08/06/2016 |
4.50
|
1,843,769 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 07/06/2016 |
4.70
|
2,535,082 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/06/2016 |
4.50
|
3,520,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/06/2016 |
4.70
|
3,350,732 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 02/06/2016 |
4.80
|
2,722,577 | 4.90 | 5 | 4.70 | 0 | 5,000 | 0.0 |
| 01/06/2016 |
4.90
|
3,394,775 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 31/05/2016 |
4.60
|
5,192,094 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 30/05/2016 |
4.20
|
3,303,693 | 4 | 4.20 | 3.90 | 5,000 | 0 | 0.0 |
| 27/05/2016 |
3.90
|
1,331,525 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |