| 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) |
1.72 | 8.38% | 3,903,500 | -800 | 0 |
18.52
22.40
21.80
|
|
2 tháng
(2026-07-20) |
4.04 | 22.11% | 5,553,400 | -800 | 0 |
17.90
22.40
21.80
|
|
3 tháng
(2026-06-22) |
4.11 | 22.60% | 7,232,900 | -800 | 0 |
17.90
22.40
21.80
|
|
6 tháng
(2026-03-23) |
6.25 | 38.93% | 9,326,100 | -800 | 0 |
16.05
22.40
21.80
|
|
12 tháng
(2025-09-23) |
5.72 | 34.50% | 21,176,300 | -800 | 0 |
15.81
22.40
21.80
|
|
24 tháng
(2024-09-30) |
13.27 | 147.02% | 67,206,200 | -800 | 0 |
8.96
22.40
21.80
|
|
36 tháng
(2023-10-04) |
15.01 | 206.07% | 70,788,300 | -800 | 0 |
6.79
22.40
21.80
|
|
60 tháng
(2021-10-14) |
13.29 | 147.46% | 79,248,700 | 179,200 | 11.9 |
5.17
22.40
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2016 |
4.48
|
283,010 | 4.39 | 4.57 | 4.40 | 2,020 | 26,820 | -0.8 |
| 15/11/2016 |
4.39
|
171,900 | 4.30 | 4.46 | 4.25 | 1,000 | 3,860 | -0.1 |
| 14/11/2016 |
4.30
|
250,560 | 4.37 | 4.39 | 4.27 | 1,000 | 2,690 | 0.0 |
| 11/11/2016 |
4.37
|
393,830 | 4.26 | 4.51 | 4.36 | 2,000 | 2,000 | 0.0 |
| 10/11/2016 |
4.26
|
380,600 | 3.98 | 4.26 | 4.06 | 3,000 | 0 | 0.1 |
| 09/11/2016 |
3.98
|
204,400 | 4.04 | 4.06 | 3.90 | 0 | 0 | 0 |
| 08/11/2016 |
4.04
|
269,550 | 3.98 | 4.09 | 4.01 | 7,000 | 0 | 0.2 |
| 07/11/2016 |
3.98
|
182,830 | 3.87 | 4.01 | 3.87 | 0 | 3,000 | -0.1 |
| 04/11/2016 |
3.87
|
71,950 | 3.89 | 3.90 | 3.85 | 0 | 5,100 | -0.1 |
| 03/11/2016 |
3.89
|
101,700 | 3.85 | 3.94 | 3.80 | 0 | 1,000 | 0.0 |
| 02/11/2016 |
3.85
|
213,390 | 3.87 | 4.00 | 3.77 | 2,000 | 0 | 0.1 |
| 01/11/2016 |
3.87
|
156,040 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
| 31/10/2016 |
3.90
|
86,080 | 3.97 | 4.01 | 3.87 | 2,000 | 0 | 0.1 |
| 28/10/2016 |
3.97
|
222,000 | 3.81 | 4.01 | 3.81 | 0 | 0 | 0 |
| 27/10/2016 |
3.81
|
414,180 | 3.62 | 3.82 | 3.62 | 0 | 0 | 0 |
| 26/10/2016 |
3.62
|
12,920 | 3.62 | 3.63 | 3.56 | 40 | 0 | 0.0 |
| 25/10/2016 |
3.62
|
124,800 | 3.63 | 3.66 | 3.62 | 4,200 | 0 | 0.1 |
| 24/10/2016 |
3.63
|
74,270 | 3.63 | 3.69 | 3.62 | 4,730 | 0 | 0.1 |
| 21/10/2016 |
3.63
|
32,450 | 3.66 | 3.66 | 3.63 | 4,200 | 0 | 0.1 |
| 20/10/2016 |
3.66
|
33,060 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
| 19/10/2016 |
3.74
|
62,470 | 3.74 | 3.74 | 3.68 | 4,000 | 0 | 0.1 |
| 18/10/2016 |
3.74
|
117,000 | 3.69 | 3.74 | 3.65 | 0 | 0 | 0 |
| 17/10/2016 |
3.69
|
129,330 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
| 14/10/2016 |
3.60
|
25,510 | 3.62 | 3.62 | 3.56 | 4,300 | 0 | 0.1 |
| 13/10/2016 |
3.62
|
17,060 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
| 12/10/2016 |
3.60
|
63,140 | 3.57 | 3.66 | 3.59 | 0 | 10 | 0.0 |
| 11/10/2016 |
3.57
|
93,910 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 |
| 10/10/2016 |
3.44
|
9,670 | 3.44 | 3.44 | 3.42 | 4,500 | 0 | 0.1 |
| 07/10/2016 |
3.44
|
14,950 | 3.44 | 3.44 | 3.42 | 8,820 | 0 | 0.2 |
| 06/10/2016 |
3.44
|
32,560 | 3.41 | 3.47 | 3.42 | 4,500 | 0 | 0.1 |
| 05/10/2016 |
3.41
|
10,200 | 3.44 | 3.44 | 3.36 | 4,500 | 0 | 0.1 |
| 04/10/2016 |
3.44
|
10,940 | 3.44 | 3.44 | 3.44 | 4,500 | 0 | 0.1 |
| 03/10/2016 |
3.44
|
7,980 | 3.50 | 3.50 | 3.42 | 4,400 | 0 | 0.1 |
| 30/09/2016 |
3.50
|
11,000 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
| 29/09/2016 |
3.44
|
2,110 | 3.51 | 3.51 | 3.44 | 550 | 0 | 0.0 |
| 28/09/2016 |
3.51
|
5,770 | 3.42 | 3.51 | 3.42 | 220 | 0 | 0.0 |
| 27/09/2016 |
3.42
|
19,600 | 3.42 | 3.44 | 3.42 | 4,500 | 0 | 0.1 |
| 26/09/2016 |
3.42
|
16,100 | 3.42 | 3.44 | 3.38 | 5,060 | 0 | 0.1 |
| 23/09/2016 |
3.42
|
10,100 | 3.44 | 3.44 | 3.42 | 4,500 | 0 | 0.1 |
| 22/09/2016 |
3.44
|
13,050 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 |
| 21/09/2016 |
3.42
|
6,350 | 3.41 | 3.42 | 3.41 | 0 | 0 | 0 |
| 20/09/2016 |
3.41
|
40,030 | 3.38 | 3.44 | 3.39 | 0 | 1,690 | 0.0 |
| 19/09/2016 |
3.38
|
10,540 | 3.39 | 3.39 | 3.38 | 10,540 | 0 | 0.2 |
| 16/09/2016 |
3.39
|
10,670 | 3.47 | 3.47 | 3.27 | 4,500 | 0 | 0.1 |
| 15/09/2016 |
3.47
|
17,750 | 3.42 | 3.48 | 3.19 | 9,850 | 0 | 0.2 |
| 14/09/2016 |
3.42
|
4,470 | 3.33 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/09/2016 |
3.33
|
2,640 | 3.29 | 3.38 | 3.30 | 0 | 0 | 0 |
| 12/09/2016 |
3.29
|
11,610 | 3.27 | 3.30 | 3.26 | 4,700 | 0 | 0.1 |
| 09/09/2016 |
3.27
|
7,590 | 3.27 | 3.38 | 3.27 | 0 | 0 | 0 |
| 08/09/2016 |
3.27
|
1,440 | 3.27 | 3.36 | 3.27 | 970 | 0 | 0.0 |
| 07/09/2016 |
3.27
|
8,750 | 3.24 | 3.27 | 3.23 | 70 | 40 | 0.0 |
| 06/09/2016 |
3.24
|
4,510 | 3.24 | 3.26 | 3.24 | 1,360 | 0 | 0.0 |
| 05/09/2016 |
3.24
|
8,200 | 3.26 | 3.26 | 3.24 | 4,800 | 0 | 0.1 |
| 01/09/2016 |
3.26
|
5,540 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 |
| 31/08/2016 |
3.26
|
640 | 3.26 | 3.27 | 3.26 | 0 | 0 | 0 |
| 30/08/2016 |
3.26
|
11,820 | 3.23 | 3.26 | 3.23 | 4,800 | 0 | 0.1 |
| 29/08/2016 |
3.23
|
27,370 | 3.26 | 3.27 | 3.23 | 4,800 | 3,960 | 0.0 |
| 26/08/2016 |
3.26
|
2,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 25/08/2016 |
3.26
|
15,300 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 |
| 24/08/2016 |
3.24
|
33,500 | 3.26 | 3.26 | 3.23 | 4,800 | 0 | 0.1 |
| 23/08/2016 |
3.26
|
5,940 | 3.26 | 3.27 | 3.24 | 380 | 0 | 0.0 |
| 22/08/2016 |
3.26
|
11,450 | 3.26 | 3.26 | 3.24 | 4,800 | 0 | 0.1 |
| 19/08/2016 |
3.26
|
4,540 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 |
| 18/08/2016 |
3.24
|
2,340 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 |
| 17/08/2016 |
3.24
|
6,140 | 3.23 | 3.26 | 3.24 | 0 | 0 | 0 |
| 16/08/2016 |
3.23
|
19,640 | 3.23 | 3.26 | 3.23 | 4,850 | 0 | 0.1 |
| 15/08/2016 |
3.23
|
3,020 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 |
| 12/08/2016 |
3.23
|
490 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 11/08/2016 |
3.23
|
31,900 | 3.23 | 3.24 | 3.20 | 4,500 | 0 | 0.1 |
| 10/08/2016 |
3.23
|
17,190 | 3.23 | 3.23 | 3.20 | 2,000 | 0 | 0.0 |
| 09/08/2016 |
3.23
|
10,110 | 3.15 | 3.23 | 3.18 | 0 | 0 | 0 |
| 08/08/2016 |
3.15
|
2,100 | 3.15 | 3.15 | 3.14 | 2,000 | 0 | 0.0 |
| 05/08/2016 |
3.15
|
20,130 | 3.18 | 3.18 | 3.11 | 13,800 | 0 | 0.3 |
| 04/08/2016 |
3.18
|
28,000 | 3.18 | 3.23 | 3.18 | 9,700 | 0 | 0.2 |
| 03/08/2016 |
3.18
|
6,400 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 02/08/2016 |
3.23
|
33,700 | 3.17 | 3.23 | 3.15 | 4,900 | 0 | 0.1 |
| 01/08/2016 |
3.17
|
1,200 | 3.18 | 3.18 | 3.17 | 0 | 0 | 0 |
| 29/07/2016 |
3.18
|
9,760 | 3.17 | 3.18 | 3.15 | 1,900 | 0 | 0.0 |
| 28/07/2016 |
3.17
|
7,150 | 3.18 | 3.18 | 3.12 | 7,100 | 0 | 0.1 |
| 27/07/2016 |
3.18
|
10,500 | 3.20 | 3.20 | 3.18 | 9,700 | 3,000 | 0.1 |
| 26/07/2016 |
3.20
|
3,510 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 25/07/2016 |
3.23
|
610 | 3.23 | 3.23 | 3.18 | 500 | 0 | 0.0 |
| 22/07/2016 |
3.23
|
17,510 | 3.24 | 3.24 | 3.18 | 11,280 | 0 | 0.2 |
| 21/07/2016 |
3.24
|
3,950 | 3.23 | 3.24 | 3.21 | 650 | 0 | 0.0 |
| 20/07/2016 |
3.23
|
6,040 | 3.20 | 3.23 | 3.18 | 1,000 | 0 | 0.0 |
| 19/07/2016 |
3.20
|
5,990 | 3.21 | 3.26 | 3.20 | 4,800 | 0 | 0.1 |
| 18/07/2016 |
3.21
|
10,010 | 3.20 | 3.23 | 3.18 | 650 | 0 | 0.0 |
| 15/07/2016 |
3.20
|
11,000 | 3.23 | 3.23 | 3.20 | 3,000 | 0 | 0.1 |
| 14/07/2016 |
3.23
|
4,620 | 3.23 | 3.26 | 3.17 | 400 | 0 | 0.0 |
| 13/07/2016 |
3.23
|
8,560 | 3.23 | 3.26 | 3.17 | 0 | 0 | 0 |
| 12/07/2016 |
3.23
|
26,520 | 3.26 | 3.26 | 3.15 | 4,800 | 0 | 0.1 |
| 11/07/2016 |
3.26
|
15,780 | 3.27 | 3.27 | 3.20 | 4,800 | 0 | 0.1 |
| 08/07/2016 |
3.27
|
19,670 | 3.27 | 3.27 | 3.23 | 1,190 | 200 | 0.0 |
| 07/07/2016 |
3.27
|
27,550 | 3.27 | 3.30 | 3.23 | 4,800 | 0 | 0.1 |
| 06/07/2016 |
3.27
|
31,270 | 3.30 | 3.30 | 3.23 | 4,700 | 0 | 0.1 |
| 05/07/2016 |
3.30
|
14,240 | 3.29 | 3.30 | 3.27 | 4,700 | 0 | 0.1 |
| 04/07/2016 |
3.29
|
31,140 | 3.30 | 3.32 | 3.27 | 0 | 0 | 0 |
| 01/07/2016 |
3.30
|
31,650 | 3.26 | 3.30 | 3.23 | 980 | 0 | 0.0 |
| 30/06/2016 |
3.26
|
9,750 | 3.29 | 3.30 | 3.21 | 4,800 | 0 | 0.1 |
| 29/06/2016 |
3.29
|
17,300 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 |