| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9.80
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9.80
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9.80
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9.80
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9.80
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9.80
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9.80
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2016 |
4.80
|
1,000 | 5.10 | 5.10 | 4.80 | 0 | 500 | 0.0 |
| 31/12/2015 |
5.20
|
1,071 | 4.85 | 5.20 | 4.85 | 500 | 0 | 0.0 |
| 30/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 29/12/2015 |
4.85
|
700 | 4.55 | 4.85 | 4.55 | 0 | 0 | 0 |
| 28/12/2015 |
4.80
|
3,600 | 4.55 | 4.80 | 4.55 | 100 | 0 | 0.0 |
| 25/12/2015 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 100 | 0 | 0.0 |
| 24/12/2015 |
4.65
|
9,100 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 |
| 23/12/2015 |
4.80
|
2,500 | 5.00 | 5.00 | 4.80 | 0 | 0 | 0 |
| 22/12/2015 |
5.00
|
2,367 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 18/12/2015 |
4.55
|
10,700 | 4.55 | 4.55 | 4.55 | 10,100 | 0 | 0.1 |
| 17/12/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/12/2015 |
5.05
|
12,109 | 4.65 | 5.05 | 4.65 | 0 | 0 | 0 |
| 15/12/2015 |
5.05
|
110 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 14/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 11/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 10/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 09/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 08/12/2015 |
4.65
|
1,400 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 07/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 04/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/12/2015 |
4.65
|
2,100 | 4.75 | 4.80 | 4.65 | 900 | 0 | 0.0 |
| 02/12/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/12/2015 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 1,000 | 0.0 |
| 30/11/2015 |
5.05
|
1,100 | 4.80 | 5.05 | 4.80 | 100 | 0 | 0.0 |
| 27/11/2015 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 26/11/2015 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 25/11/2015 |
4.85
|
200 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 24/11/2015 |
5.15
|
20 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/11/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 20/11/2015 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/11/2015 |
5.15
|
110 | 5.15 | 5.15 | 5.15 | 100 | 0 | 0.0 |
| 18/11/2015 |
4.80
|
4,100 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
| 17/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 13/11/2015 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/11/2015 |
5.05
|
6,400 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 |
| 11/11/2015 |
5.00
|
4,800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/11/2015 |
5.00
|
1,133 | 4.75 | 5.00 | 4.75 | 100 | 0 | 0.0 |
| 09/11/2015 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/11/2015 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 05/11/2015 |
5.05
|
9,100 | 4.90 | 5.05 | 4.75 | 0 | 0 | 0 |
| 04/11/2015 |
5.05
|
1,500 | 4.95 | 5.05 | 4.75 | 0 | 0 | 0 |
| 03/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 30/10/2015 |
4.95
|
3,200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 29/10/2015 |
5.05
|
13,000 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
| 28/10/2015 |
5.05
|
4,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/10/2015 |
5.05
|
5,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 26/10/2015 |
5.20
|
2,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 23/10/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 22/10/2015 |
5.05
|
4,600 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/10/2015 |
4.80
|
2,010 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2015 |
5.10
|
3,900 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
| 15/10/2015 |
5.46
|
6,300 | 5.10 | 5.46 | 5.10 | 0 | 0 | 0 |
| 14/10/2015 |
5.15
|
4,000 | 5.15 | 5.15 | 5.15 | 0 | 4,000 | 0.0 |
| 13/10/2015 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/10/2015 |
5.20
|
4,700 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 09/10/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/10/2015 |
5.15
|
4,400 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 |
| 07/10/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2015 |
5.20
|
7,900 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
| 05/10/2015 |
5.15
|
5,400 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 |
| 02/10/2015 |
5.41
|
10,105 | 5.00 | 5.41 | 5.00 | 0 | 0 | 0 |
| 01/10/2015 |
5.26
|
8,100 | 5.05 | 5.56 | 5.05 | 0 | 0 | 0 |
| 30/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 29/09/2015 |
5.05
|
7,213 | 4.95 | 5.05 | 4.95 | 0 | 0 | 0 |
| 28/09/2015 |
5.05
|
7,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/09/2015 |
5.05
|
10,700 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 23/09/2015 |
5.05
|
2,310 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 22/09/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/09/2015 |
5.15
|
7,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 18/09/2015 |
5.20
|
7,300 | 5.15 | 5.20 | 5.15 | 0 | 0 | 0 |
| 17/09/2015 |
5.10
|
9,102 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 16/09/2015 |
5.15
|
8,000 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/09/2015 |
5.15
|
7,800 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 14/09/2015 |
5.20
|
7,800 | 5.15 | 5.26 | 5.15 | 0 | 0 | 0 |
| 11/09/2015 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/09/2015 |
5.31
|
860 | 5.31 | 5.41 | 5.05 | 0 | 0 | 0 |
| 09/09/2015 |
5.41
|
2,100 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 |
| 08/09/2015 |
5.20
|
4,600 | 5.20 | 5.26 | 5.20 | 0 | 0 | 0 |
| 07/09/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/09/2015 |
5.36
|
1,019 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/09/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 01/09/2015 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 31/08/2015 |
5.26
|
1,500 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 28/08/2015 |
5.31
|
800 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 27/08/2015 |
5.61
|
1,800 | 5.56 | 5.61 | 5.56 | 1,800 | 0 | 0.0 |
| 26/08/2015 |
5.56
|
7,401 | 5.10 | 5.61 | 5.05 | 0 | 0 | 0 |
| 25/08/2015 |
5.10
|
4,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/08/2015 |
5.05
|
10,200 | 5.20 | 5.26 | 5.05 | 0 | 0 | 0 |
| 21/08/2015 |
5.36
|
12,200 | 5.31 | 5.36 | 5.20 | 0 | 0 | 0 |
| 20/08/2015 |
5.51
|
7,800 | 5.41 | 5.51 | 5.36 | 100 | 0 | 0.0 |
| 19/08/2015 |
5.51
|
492 | 5.41 | 5.51 | 5.41 | 100 | 0 | 0.0 |
| 18/08/2015 |
5.41
|
1,900 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 |
| 17/08/2015 |
5.46
|
200 | 5.51 | 5.51 | 5.46 | 100 | 0 | 0.0 |
| 14/08/2015 |
5.51
|
545 | 5.31 | 5.51 | 5.31 | 0 | 0 | 0 |