| 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) |
-1.10 | -8.46% | 891,300 | -300 | 0.0 |
11.80
25.70
11.80
|
|
2 tháng
(2026-07-20) |
-1.54 | -11.49% | 1,242,200 | -1,300 | 0.0 |
11.80
25.70
11.80
|
|
3 tháng
(2026-06-22) |
-3.80 | -24.20% | 1,525,000 | -1,300 | 0.0 |
11.80
25.70
11.80
|
|
6 tháng
(2026-03-23) |
-4.03 | -25.31% | 2,767,000 | -1,400 | 0.0 |
9.64
25.70
11.80
|
|
12 tháng
(2025-09-23) |
-7.99 | -40.19% | 12,137,700 | -1,400 | 0.0 |
9.64
25.70
11.80
|
|
24 tháng
(2024-09-30) |
9.41 | 378.52% | 22,325,964 | -4,300 | -0.2 |
2.49
36.25
11.80
|
|
36 tháng
(2023-10-04) |
9.10 | 325.35% | 22,898,332 | -7,300 | -0.3 |
2.41
36.25
11.80
|
|
60 tháng
(2021-10-14) |
8.71 | 273.48% | 25,611,934 | -6,000 | -0.2 |
1.98
36.25
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/06/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 29/06/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 28/06/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 27/06/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 24/06/2016 |
3.85
|
200 | 3.50 | 3.85 | 3.85 | 0 | 0 | 0 |
| 23/06/2016 |
3.50
|
25,000 | 3.77 | 3.77 | 3.50 | 0 | 0 | 0 |
| 22/06/2016 |
3.77
|
4,000 | 4.12 | 4.51 | 3.77 | 0 | 0 | 0 |
| 21/06/2016 |
4.12
|
1,600 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 20/06/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 17/06/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 16/06/2016 |
4.12
|
800 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 15/06/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 14/06/2016 |
4.12
|
1,100 | 4.12 | 4.12 | 3.73 | 400 | 0 | 0.0 |
| 13/06/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 10/06/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 09/06/2016 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 08/06/2016 |
4.12
|
5,300 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
| 07/06/2016 |
4.16
|
100 | 3.81 | 4.16 | 4.16 | 0 | 0 | 0 |
| 06/06/2016 |
3.81
|
100 | 4.20 | 4.20 | 3.81 | 100 | 0 | 0.0 |
| 03/06/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/06/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/06/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/05/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/05/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/05/2016 |
4.20
|
500 | 4.55 | 4.55 | 4.20 | 500 | 0 | 0.0 |
| 26/05/2016 |
4.55
|
100 | 5.01 | 5.01 | 4.55 | 100 | 0 | 0.0 |
| 25/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 23/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 20/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 19/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 18/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 13/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 12/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 11/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 10/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 09/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 06/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 05/05/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 04/05/2016 |
5.01
|
6,400 | 4.62 | 5.01 | 4.20 | 500 | 0 | 0.0 |
| 29/04/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 28/04/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 27/04/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 26/04/2016 |
4.62
|
9,800 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
| 25/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 22/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 21/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 20/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 19/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 15/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 14/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 13/04/2016 |
4.86
|
2,100 | 4.97 | 4.97 | 4.66 | 0 | 0 | 0 |
| 12/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 11/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 06/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 05/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 04/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 01/04/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 31/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 30/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 29/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 28/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 25/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 24/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 23/03/2016 |
4.97
|
1,100 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
| 22/03/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 21/03/2016 |
5.01
|
100 | 4.59 | 5.01 | 5.01 | 0 | 0 | 0 |
| 18/03/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 17/03/2016 |
4.59
|
200 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 |
| 16/03/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 15/03/2016 |
4.62
|
100 | 4.24 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/03/2016 |
4.24
|
400 | 4.66 | 4.66 | 4.24 | 0 | 0 | 0 |
| 11/03/2016 |
4.66
|
4,400 | 4.74 | 4.74 | 4.27 | 0 | 0 | 0 |
| 10/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 09/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 08/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 07/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 04/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 03/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 02/03/2016 |
4.74
|
100 | 4.35 | 4.74 | 4.74 | 0 | 0 | 0 |
| 01/03/2016 |
4.35
|
300 | 4.74 | 5.17 | 4.35 | 0 | 0 | 0 |
| 29/02/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 26/02/2016 |
4.74
|
1,600 | 4.70 | 4.74 | 4.74 | 0 | 0 | 0 |
| 25/02/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/02/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/02/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/02/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/02/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2016 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2016 |
4.70
|
300 | 4.27 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/02/2016 |
4.27
|
100 | 4.70 | 4.70 | 4.27 | 0 | 0 | 0 |
| 15/02/2016 |
4.70
|
200 | 4.47 | 4.70 | 4.12 | 0 | 0 | 0 |
| 05/02/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 04/02/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 03/02/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 02/02/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |