| 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) |
-0.45 | -6.82% | 2,648,800 | -8,400 | 0.0 |
5.91
6.63
5.91
|
|
2 tháng
(2026-08-06) |
-0.52 | -7.80% | 4,648,200 | -17,800 | -0.1 |
5.91
6.93
5.91
|
|
3 tháng
(2026-07-07) |
-0.85 | -12.14% | 7,143,700 | 39,200 | 0.3 |
5.91
7.16
5.91
|
|
6 tháng
(2026-04-08) |
-2.19 | -26.23% | 15,973,100 | 7,400 | 0.1 |
5.91
8.34
5.91
|
|
12 tháng
(2025-10-10) |
-4.40 | -41.68% | 60,199,700 | 336,600 | 4.5 |
5.91
10.82
5.91
|
|
24 tháng
(2024-10-15) |
-2.28 | -27.03% | 316,873,300 | 2,059,890 | 1.0 |
5.91
13.45
5.91
|
|
36 tháng
(2023-10-23) |
-1.20 | -16.29% | 378,131,100 | 2,237,050 | 3.0 |
5.59
13.45
5.91
|
|
60 tháng
(2021-11-01) |
-8.68 | -58.52% | 446,846,100 | 2,264,145 | 3.5 |
3.97
23.29
5.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2016 |
3.36
|
1,800 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/06/2016 |
3.68
|
10 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 06/06/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/06/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 02/06/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 01/06/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 31/05/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 30/05/2016 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 27/05/2016 |
3.68
|
10,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 26/05/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 25/05/2016 |
3.68
|
3,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 24/05/2016 |
3.68
|
55,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 23/05/2016 |
3.68
|
20,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 20/05/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 19/05/2016 |
3.68
|
10,110 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 18/05/2016 |
3.68
|
1 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 17/05/2016 |
3.68
|
6,300 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
| 16/05/2016 |
3.68
|
10,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 13/05/2016 |
3.68
|
29,700 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
| 12/05/2016 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 11/05/2016 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 10/05/2016 |
3.45
|
223 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 09/05/2016 |
3.45
|
5,700 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 06/05/2016 |
3.26
|
200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 05/05/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 04/05/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 29/04/2016 |
3.26
|
17,536 | 3.13 | 3.26 | 3.13 | 0 | 0 | 0 |
| 28/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 27/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 26/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 25/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 22/04/2016 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/04/2016 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 20/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 19/04/2016 |
2.99
|
5,000 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
| 15/04/2016 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/04/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 13/04/2016 |
3.13
|
36 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 12/04/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 11/04/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 08/04/2016 |
3.13
|
344 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 07/04/2016 |
2.99
|
500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 05/04/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 04/04/2016 |
2.99
|
500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 01/04/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 31/03/2016 |
3.03
|
16,700 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 30/03/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/03/2016 |
2.99
|
4,400 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
| 28/03/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 25/03/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 24/03/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 23/03/2016 |
3.22
|
300 | 2.76 | 3.22 | 2.76 | 0 | 0 | 0 |
| 22/03/2016 |
3.03
|
51 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/03/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 18/03/2016 |
3.03
|
500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 17/03/2016 |
2.85
|
700 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
| 16/03/2016 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 15/03/2016 |
2.94
|
2,200 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
| 14/03/2016 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 11/03/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 10/03/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/03/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/03/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/03/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 04/03/2016 |
3.36
|
5 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 03/03/2016 |
3.36
|
9 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/03/2016 |
3.36
|
900 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 01/03/2016 |
3.49
|
67 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 29/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 26/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 25/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 24/02/2016 |
3.49
|
10 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 23/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 22/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 19/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 18/02/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 17/02/2016 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 16/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 15/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 05/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 04/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 03/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 02/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 01/02/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 29/01/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 28/01/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 27/01/2016 |
3.22
|
10,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 26/01/2016 |
3.22
|
18,700 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 25/01/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 22/01/2016 |
3.22
|
400 | 2.80 | 3.22 | 2.80 | 0 | 0 | 0 |
| 21/01/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 20/01/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 19/01/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 18/01/2016 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 15/01/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 14/01/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 13/01/2016 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 12/01/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 11/01/2016 |
3.17
|
700 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |