| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.80 | 44.44% | 296,200 | 1,000 | 0.0 |
1.80
19.30
2.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 483,800 | 1,000 | 0.0 |
1.80
19.30
2.90
|
|
3 tháng
(2026-06-22) |
-0.70 | -21.21% | 739,700 | 1,000 | 0.0 |
1.80
19.30
2.90
|
|
6 tháng
(2026-03-23) |
-7.80 | -75% | 4,448,400 | 3,100 | 0.0 |
1.80
19.50
2.90
|
|
12 tháng
(2025-09-23) |
-26.40 | -91.03% | 11,544,600 | 3,900 | 0.0 |
1.80
29
2.90
|
|
24 tháng
(2024-09-30) |
-3.90 | -60% | 49,922,246 | 4,900 | 0.1 |
1.80
29.60
2.90
|
|
36 tháng
(2023-10-04) |
-2.50 | -49.02% | 63,280,456 | 3,320,000 | 16.1 |
1.80
29.60
2.90
|
|
60 tháng
(2021-10-14) |
-4.60 | -63.89% | 72,798,594 | 3,318,500 | 16.0 |
1.80
29.60
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2016 |
4
|
112,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/09/2016 |
4.10
|
151,580 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/09/2016 |
4
|
140,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 01/09/2016 |
3.90
|
145,800 | 3.80 | 3.90 | 3.60 | 0 | 100 | 0.0 |
| 31/08/2016 |
3.80
|
172,736 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/08/2016 |
3.80
|
112,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/08/2016 |
3.80
|
158,600 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 26/08/2016 |
3.80
|
33,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/08/2016 |
3.70
|
49,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/08/2016 |
3.90
|
38,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/08/2016 |
3.90
|
14,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/08/2016 |
3.90
|
64,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 19/08/2016 |
3.80
|
24,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/08/2016 |
3.80
|
45,300 | 3.70 | 3.90 | 3.70 | 0 | 1,000 | 0.0 |
| 17/08/2016 |
3.80
|
18,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/08/2016 |
3.80
|
14,700 | 3.80 | 3.80 | 3.60 | 0 | 900 | 0.0 |
| 15/08/2016 |
3.80
|
27,400 | 3.80 | 3.80 | 3.50 | 1,000 | 0 | 0.0 |
| 12/08/2016 |
3.70
|
125,100 | 3.60 | 3.70 | 3.40 | 0 | 108,000 | -0.4 |
| 11/08/2016 |
3.60
|
14,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/08/2016 |
3.60
|
15,928 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/08/2016 |
3.60
|
9,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/08/2016 |
3.70
|
26,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2016 |
3.60
|
25,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 04/08/2016 |
3.70
|
30,100 | 3.70 | 3.80 | 3.50 | 300 | 0 | 0.0 |
| 03/08/2016 |
3.60
|
20,628 | 3.80 | 3.80 | 3.60 | 0 | 20 | 0 |
| 02/08/2016 |
3.80
|
32,500 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/08/2016 |
3.80
|
13,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/07/2016 |
3.60
|
84,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/07/2016 |
3.80
|
34,300 | 3.80 | 3.80 | 3.50 | 600 | 0 | 0.0 |
| 27/07/2016 |
3.80
|
185,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2016 |
3.90
|
17,100 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/07/2016 |
3.80
|
16,100 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
| 22/07/2016 |
3.80
|
130,000 | 3.70 | 3.90 | 3.70 | 0 | 89,600 | -0.3 |
| 21/07/2016 |
4.10
|
64,300 | 4.40 | 4.40 | 4.10 | 0 | 11,700 | 0.0 |
| 20/07/2016 |
4.50
|
6,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/07/2016 |
4.70
|
5,600 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 18/07/2016 |
4.60
|
2,800 | 4.70 | 4.70 | 4.60 | 0 | 100 | 0.0 |
| 15/07/2016 |
4.60
|
22,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/07/2016 |
4.70
|
12,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/07/2016 |
4.60
|
7,612 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/07/2016 |
4.70
|
8,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/07/2016 |
4.90
|
23,800 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/07/2016 |
4.70
|
63,618 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 07/07/2016 |
4.80
|
199,820 | 4.50 | 4.90 | 4.50 | 120 | 0 | 0.0 |
| 06/07/2016 |
4.50
|
33,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/07/2016 |
4.70
|
25,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/07/2016 |
4.80
|
6,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 01/07/2016 |
4.90
|
63,680 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 30/06/2016 |
4.50
|
90,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/06/2016 |
4.70
|
58,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/06/2016 |
4.70
|
39,440 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/06/2016 |
4.80
|
19,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/06/2016 |
4.70
|
106,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 23/06/2016 |
4.90
|
85,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/06/2016 |
5.20
|
28,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/06/2016 |
5
|
84,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/06/2016 |
5.10
|
31,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/06/2016 |
5.30
|
9,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/06/2016 |
5.40
|
156,500 | 5.20 | 5.50 | 5.20 | 0 | 200 | 0.0 |
| 15/06/2016 |
5.10
|
20,232 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/06/2016 |
5.20
|
12,008 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/06/2016 |
5.30
|
39,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/06/2016 |
5.10
|
26,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2016 |
5
|
64,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2016 |
5
|
23,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/06/2016 |
5.10
|
20,768 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/06/2016 |
5
|
8,210 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/06/2016 |
5
|
35,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2016 |
5.10
|
42,600 | 5 | 5.10 | 5 | 200 | 0 | 0.0 |
| 01/06/2016 |
5.10
|
8,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 31/05/2016 |
5.20
|
75,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 30/05/2016 |
5
|
105,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/05/2016 |
5.20
|
85,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 26/05/2016 |
5.20
|
37,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/05/2016 |
5.20
|
25,880 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/05/2016 |
5.40
|
94,430 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 23/05/2016 |
5
|
25,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/05/2016 |
5.20
|
21,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/05/2016 |
5.20
|
51,048 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/05/2016 |
5.40
|
16,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/05/2016 |
5.50
|
18,280 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/05/2016 |
5.50
|
7,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 13/05/2016 |
5.60
|
68,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/05/2016 |
5.40
|
22,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/05/2016 |
5.60
|
25,430 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/05/2016 |
5.50
|
22,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/05/2016 |
5.70
|
37,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/05/2016 |
5.60
|
76,500 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
| 05/05/2016 |
5.50
|
165,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/05/2016 |
5.50
|
133,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/04/2016 |
5.70
|
228,730 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 28/04/2016 |
5.70
|
29,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/04/2016 |
5.70
|
49,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/04/2016 |
5.80
|
106,700 | 5.70 | 5.80 | 5.60 | 0 | 30,000 | -0.2 |
| 25/04/2016 |
5.80
|
59,308 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/04/2016 |
5.80
|
138,900 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/04/2016 |
5.70
|
313,800 | 5.80 | 6 | 5.70 | 16,200 | 0 | 0.1 |
| 20/04/2016 |
5.90
|
81,800 | 6 | 6.10 | 5.90 | 6,000 | 30,700 | -0.1 |
| 19/04/2016 |
6.10
|
55,808 | 6.30 | 6.30 | 6.10 | 13,800 | 0 | 0.1 |
| 15/04/2016 |
6.30
|
139,940 | 6.20 | 6.30 | 6.10 | 23,000 | 0 | 0.1 |