| 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) |
-0.08 | -3.49% | 309,100 | -600 | 0.0 |
2.16
2.29
2.16
|
|
2 tháng
(2026-08-10) |
-0.16 | -6.75% | 580,200 | -300 | 0.0 |
2.16
2.37
2.16
|
|
3 tháng
(2026-07-10) |
-0.30 | -11.95% | 755,500 | -300 | 0.0 |
2.16
2.51
2.16
|
|
6 tháng
(2026-04-13) |
-0.52 | -19.05% | 1,668,000 | 4,300 | 0.0 |
2.16
2.84
2.16
|
|
12 tháng
(2025-10-13) |
-0.84 | -27.54% | 3,224,200 | -7,700 | 0.0 |
2.16
3.05
2.16
|
|
24 tháng
(2024-10-18) |
-1.03 | -31.79% | 9,832,100 | -56,600 | -0.2 |
2.16
3.47
2.16
|
|
36 tháng
(2023-10-24) |
-1.30 | -37.04% | 20,298,800 | -240,593 | -0.8 |
2.16
3.66
2.16
|
|
60 tháng
(2021-11-03) |
-6.77 | -75.39% | 146,857,000 | -281,679 | -0.9 |
2.16
11.70
2.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
5.39
|
282,850 | 5.45 | 5.46 | 5.29 | 150,000 | 0 | 0.8 |
| 21/10/2016 |
5.40
|
111,830 | 5.40 | 5.50 | 5.30 | 0 | 300 | 0.0 |
| 20/10/2016 |
5.51
|
347,760 | 5.44 | 5.55 | 5.39 | 205,000 | 0 | 1.1 |
| 19/10/2016 |
5.60
|
480,750 | 5.65 | 5.65 | 5.40 | 195,100 | 0 | 1.1 |
| 18/10/2016 |
5.65
|
419,790 | 5.46 | 5.70 | 5.32 | 0 | 38,000 | -0.2 |
| 17/10/2016 |
5.46
|
577,480 | 5.22 | 5.52 | 5.22 | 200,000 | 0 | 1.1 |
| 14/10/2016 |
5.20
|
159,300 | 5.29 | 5.35 | 5.20 | 0 | 0 | 0 |
| 13/10/2016 |
5.17
|
282,650 | 5.16 | 5.29 | 5.16 | 0 | 0 | 0 |
| 12/10/2016 |
5.20
|
80,840 | 5.20 | 5.22 | 5.15 | 0 | 0 | 0 |
| 11/10/2016 |
5.20
|
52,820 | 5.19 | 5.20 | 5.16 | 0 | 0 | 0 |
| 10/10/2016 |
5.21
|
108,840 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 |
| 07/10/2016 |
5.15
|
217,490 | 5.39 | 5.39 | 5.15 | 0 | 0 | 0 |
| 06/10/2016 |
5.39
|
371,660 | 5.20 | 5.46 | 5.20 | 218,420 | 0 | 1.2 |
| 05/10/2016 |
5.20
|
122,870 | 5.45 | 5.45 | 5.20 | 0 | 0 | 0 |
| 04/10/2016 |
5.35
|
124,270 | 5.30 | 5.44 | 5.30 | 0 | 0 | 0 |
| 03/10/2016 |
5.30
|
53,280 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/09/2016 |
5.45
|
61,290 | 5.47 | 5.49 | 5.26 | 20,000 | 0 | 0.1 |
| 29/09/2016 |
5.49
|
91,880 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/09/2016 |
5.50
|
155,990 | 5.20 | 5.60 | 5.11 | 100,000 | 0 | 0.5 |
| 27/09/2016 |
5.25
|
212,930 | 5.20 | 5.26 | 5.10 | 100,000 | 0 | 0.5 |
| 26/09/2016 |
5.25
|
61,890 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2016 |
5.25
|
119,220 | 5.21 | 5.31 | 5.19 | 0 | 0 | 0 |
| 22/09/2016 |
5.32
|
32,830 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
| 21/09/2016 |
5.34
|
156,980 | 5.23 | 5.34 | 5.16 | 0 | 0 | 0 |
| 20/09/2016 |
5.23
|
204,380 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 |
| 19/09/2016 |
5.20
|
94,230 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/09/2016 |
5.30
|
97,270 | 5.20 | 5.30 | 5.12 | 1,000 | 0 | 0.0 |
| 15/09/2016 |
5.40
|
241,950 | 5.40 | 5.48 | 5.20 | 0 | 0 | 0 |
| 14/09/2016 |
5.48
|
219,920 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
| 13/09/2016 |
5.60
|
56,310 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
| 12/09/2016 |
5.69
|
109,700 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 |
| 09/09/2016 |
5.70
|
189,000 | 5.40 | 5.80 | 5.40 | 75,580 | 0 | 0.4 |
| 08/09/2016 |
5.50
|
64,880 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/09/2016 |
5.60
|
173,420 | 5.80 | 5.80 | 5.50 | 100 | 0 | 0.0 |
| 06/09/2016 |
5.80
|
154,630 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2016 |
5.80
|
192,710 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/09/2016 |
5.70
|
572,770 | 5.50 | 5.80 | 5.40 | 300,000 | 0 | 1.7 |
| 31/08/2016 |
5.50
|
120,730 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/08/2016 |
5.60
|
264,690 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/08/2016 |
5.40
|
371,310 | 5.60 | 5.70 | 5.40 | 300 | 0 | 0.0 |
| 26/08/2016 |
5.70
|
577,370 | 5.50 | 5.80 | 5.50 | 361,300 | 0 | 2.1 |
| 25/08/2016 |
5.60
|
735,220 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/08/2016 |
5.30
|
728,060 | 5 | 5.30 | 5 | 217,800 | 0 | 1.1 |
| 23/08/2016 |
5
|
378,070 | 5.10 | 5.10 | 4.90 | 1,000 | 0 | 0.0 |
| 22/08/2016 |
5.20
|
176,940 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2016 |
5.20
|
100,960 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/08/2016 |
5.30
|
152,030 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/08/2016 |
5.20
|
276,480 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/08/2016 |
5.30
|
339,580 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/08/2016 |
5.30
|
218,680 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/08/2016 |
5.30
|
188,540 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/08/2016 |
5.40
|
289,690 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/08/2016 |
5.30
|
241,340 | 5.10 | 5.30 | 5 | 0 | 37,680 | -0.2 |
| 09/08/2016 |
5.20
|
174,210 | 5.10 | 5.30 | 5 | 0 | 8,870 | 0.0 |
| 08/08/2016 |
5.10
|
197,520 | 5.20 | 5.30 | 5.10 | 0 | 20,000 | -0.1 |
| 05/08/2016 |
5.30
|
202,120 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/08/2016 |
5.40
|
444,090 | 5.40 | 5.40 | 5.30 | 285,000 | 0 | 1.5 |
| 03/08/2016 |
5.40
|
267,750 | 5.20 | 5.50 | 5.20 | 52,480 | 0 | 0.3 |
| 02/08/2016 |
5.30
|
581,250 | 5.40 | 5.40 | 5.20 | 125,410 | 0 | 0.7 |
| 01/08/2016 |
5.50
|
186,130 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/07/2016 |
5.60
|
181,790 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/07/2016 |
5.80
|
361,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/07/2016 |
5.60
|
151,090 | 5.60 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
| 26/07/2016 |
5.70
|
269,700 | 5.80 | 5.80 | 5.60 | 200 | 0 | 0.0 |
| 25/07/2016 |
5.80
|
120,540 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/07/2016 |
5.90
|
404,920 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/07/2016 |
5.70
|
245,850 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 20/07/2016 |
5.90
|
159,860 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/07/2016 |
6
|
623,340 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/07/2016 |
5.80
|
100,090 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/07/2016 |
5.70
|
373,320 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/07/2016 |
5.90
|
153,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/07/2016 |
5.90
|
330,750 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/07/2016 |
5.70
|
408,960 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/07/2016 |
5.80
|
680,230 | 5.90 | 6 | 5.60 | 110 | 0 | 0.0 |
| 08/07/2016 |
6
|
328,260 | 5.90 | 6.10 | 5.80 | 10,000 | 0 | 0.1 |
| 07/07/2016 |
5.90
|
524,930 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/07/2016 |
6.20
|
342,620 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 05/07/2016 |
6.30
|
418,860 | 6.10 | 6.30 | 6 | 10,600 | 0 | 0.1 |
| 04/07/2016 |
6
|
526,180 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 01/07/2016 |
5.80
|
506,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 30/06/2016 |
5.90
|
702,350 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 29/06/2016 |
6.30
|
324,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 28/06/2016 |
6.20
|
166,810 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/06/2016 |
6.40
|
967,420 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 24/06/2016 |
6.30
|
1,283,360 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 23/06/2016 |
6.70
|
324,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 22/06/2016 |
6.80
|
395,080 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/06/2016 |
6.90
|
457,200 | 6.70 | 6.90 | 6.60 | 0 | 1,230 | 0.0 |
| 20/06/2016 |
6.70
|
396,060 | 6.70 | 6.90 | 6.60 | 0 | 100 | 0.0 |
| 17/06/2016 |
6.80
|
389,690 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/06/2016 |
6.80
|
585,360 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/06/2016 |
7
|
354,340 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 14/06/2016 |
7
|
510,150 | 6.80 | 7.10 | 6.70 | 230 | 0 | 0.0 |
| 13/06/2016 |
6.80
|
1,148,490 | 7.10 | 7.20 | 6.70 | 1,000 | 0 | 0.0 |
| 10/06/2016 |
7.20
|
712,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/06/2016 |
7.30
|
663,780 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/06/2016 |
7.20
|
625,380 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/06/2016 |
7.20
|
998,910 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/06/2016 |
7.20
|
756,050 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |