| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.70 | 7.53% | 6,800 | 0 | 0 |
9.30
10.60
10.20
|
|
2 tháng
(2026-08-05) |
1.90 | 23.46% | 6,800 | 0 | 0 |
8.10
10.60
10.20
|
|
3 tháng
(2026-07-06) |
2.90 | 40.85% | 54,800 | 0 | 0 |
7.10
10.60
10.20
|
|
6 tháng
(2026-04-07) |
2.50 | 33.33% | 217,500 | 0 | 0 |
7
10.60
10.20
|
|
12 tháng
(2025-10-09) |
0.10 | 1.01% | 585,500 | 0 | 0 |
6.20
10.60
10.20
|
|
24 tháng
(2024-10-14) |
6.20 | 163.16% | 1,916,689 | 0 | 0 |
3.40
10.80
10.20
|
|
36 tháng
(2023-10-20) |
7.40 | 284.62% | 1,956,600 | 0 | 0 |
2.30
11.70
10.20
|
|
60 tháng
(2021-11-01) |
-1.20 | -10.71% | 2,145,285 | 0 | 0 |
2.30
14.40
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2016 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 07/06/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/06/2016 |
4.90
|
13,600 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 03/06/2016 |
4.80
|
14,100 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
| 02/06/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/06/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/05/2016 |
4.80
|
6,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/05/2016 |
4.99
|
1,400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/05/2016 |
4.99
|
1,100 | 4.71 | 4.99 | 4.71 | 0 | 0 | 0 |
| 25/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/05/2016 |
4.99
|
300 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 23/05/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 20/05/2016 |
5.09
|
3,900 | 4.71 | 5.09 | 4.62 | 0 | 0 | 0 |
| 19/05/2016 |
4.80
|
3,000 | 4.71 | 4.80 | 4.71 | 0 | 0 | 0 |
| 18/05/2016 |
4.99
|
600 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 17/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/05/2016 |
4.99
|
12,700 | 4.71 | 5.09 | 4.62 | 0 | 0 | 0 |
| 13/05/2016 |
5.09
|
2,100 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
| 12/05/2016 |
4.90
|
12,100 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 11/05/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 10/05/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 09/05/2016 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/05/2016 |
5.09
|
1,100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/05/2016 |
4.99
|
3,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/04/2016 |
5.37
|
300 | 5.09 | 5.37 | 4.99 | 0 | 0 | 0 |
| 28/04/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 27/04/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 26/04/2016 |
5.37
|
2,000 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 |
| 25/04/2016 |
5.37
|
9,300 | 4.90 | 5.37 | 4.90 | 0 | 0 | 0 |
| 22/04/2016 |
5.09
|
7,600 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 21/04/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/04/2016 |
5.37
|
15,900 | 5.09 | 5.37 | 5.09 | 0 | 0 | 0 |
| 19/04/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/04/2016 |
5.09
|
16,000 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 14/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/04/2016 |
5.18
|
9,600 | 4.99 | 5.18 | 4.99 | 0 | 0 | 0 |
| 12/04/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/04/2016 |
5.27
|
16,500 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 08/04/2016 |
5.18
|
29,191 | 4.80 | 5.18 | 4.80 | 0 | 0 | 0 |
| 07/04/2016 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 06/04/2016 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/04/2016 |
5.18
|
37,400 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 31/03/2016 |
5.18
|
19,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 30/03/2016 |
5.09
|
2,300 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 29/03/2016 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 28/03/2016 |
5.09
|
46,900 | 5.18 | 5.65 | 5.09 | 0 | 0 | 0 |
| 25/03/2016 |
5.18
|
5,300 | 5.46 | 5.46 | 4.99 | 0 | 0 | 0 |
| 24/03/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2016 |
4.99
|
7,800 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 22/03/2016 |
4.99
|
20,000 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 |
| 21/03/2016 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/03/2016 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/03/2016 |
5.27
|
6,300 | 5.27 | 5.46 | 5.27 | 0 | 0 | 0 |
| 16/03/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 15/03/2016 |
5.27
|
2,500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 14/03/2016 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/03/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/03/2016 |
4.99
|
2,700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/03/2016 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/03/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 07/03/2016 |
5.09
|
5,100 | 4.80 | 5.09 | 4.80 | 0 | 0 | 0 |
| 04/03/2016 |
5.27
|
1,900 | 4.99 | 5.27 | 4.99 | 0 | 0 | 0 |
| 03/03/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 02/03/2016 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 01/03/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 29/02/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/02/2016 |
5.09
|
1,600 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
| 25/02/2016 |
5.09
|
200 | 4.62 | 5.09 | 4.62 | 0 | 0 | 0 |
| 24/02/2016 |
5.09
|
13,600 | 4.80 | 5.09 | 4.80 | 0 | 0 | 0 |
| 23/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 19/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 18/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/02/2016 |
5.27
|
400 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 15/02/2016 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/02/2016 |
4.99
|
22,700 | 5.09 | 5.18 | 4.71 | 0 | 0 | 0 |
| 01/02/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/01/2016 |
4.80
|
300 | 4.43 | 4.80 | 4.43 | 0 | 0 | 0 |
| 20/01/2016 |
4.90
|
20,100 | 4.62 | 4.90 | 4.62 | 0 | 0 | 0 |
| 19/01/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/01/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/01/2016 |
5.09
|
1,600 | 4.62 | 5.09 | 4.62 | 0 | 0 | 0 |
| 14/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |