| 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) |
-0.13 | -1.32% | 66,400 | 0 | 0 |
8.90
9.90
9.70
|
|
2 tháng
(2026-07-20) |
-0.31 | -3.15% | 111,200 | 0 | 0 |
8.90
9.90
9.70
|
|
3 tháng
(2026-06-22) |
-0.40 | -4.04% | 149,000 | 0 | 0 |
8.90
9.99
9.70
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.32% | 427,200 | 2,300 | 0.0 |
8.90
10.63
9.70
|
|
12 tháng
(2025-09-23) |
-0.49 | -4.91% | 948,100 | -1,500 | 0.0 |
8.90
10.63
9.70
|
|
24 tháng
(2024-09-30) |
1.06 | 12.50% | 4,198,491 | -75,400 | -0.8 |
7.08
10.63
9.70
|
|
36 tháng
(2023-10-04) |
1.36 | 16.70% | 5,938,924 | -134,900 | -1.4 |
7.08
10.63
9.70
|
|
60 tháng
(2021-10-14) |
-0.52 | -5.15% | 19,389,900 | 40,000 | 1.4 |
5.67
16.17
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 29/01/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 28/01/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 27/01/2016 |
4.08
|
100 | 3.73 | 4.08 | 4.08 | 0 | 0 | 0 |
| 26/01/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 25/01/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 22/01/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 21/01/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 20/01/2016 |
3.73
|
400 | 3.79 | 3.79 | 3.73 | 400 | 0 | 0.0 |
| 19/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 18/01/2016 |
3.79
|
8,500 | 3.82 | 3.82 | 3.79 | 8,500 | 0 | 0.1 |
| 15/01/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 14/01/2016 |
3.82
|
8,300 | 3.85 | 3.85 | 3.82 | 8,300 | 0 | 0.1 |
| 13/01/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 12/01/2016 |
3.85
|
900 | 3.89 | 3.89 | 3.85 | 900 | 0 | 0.0 |
| 11/01/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 08/01/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 07/01/2016 |
3.89
|
1,000 | 3.92 | 3.92 | 3.89 | 1,000 | 0 | 0.0 |
| 06/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 05/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 04/01/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 31/12/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 30/12/2015 |
3.92
|
300 | 3.95 | 3.95 | 3.92 | 300 | 0 | 0.0 |
| 29/12/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/12/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 25/12/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 24/12/2015 |
3.95
|
100 | 3.98 | 3.98 | 3.95 | 100 | 0 | 0.0 |
| 23/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 22/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 21/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 18/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 17/12/2015 |
3.98
|
2,100 | 4.27 | 4.27 | 3.85 | 2,000 | 100 | 0.0 |
| 16/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 15/12/2015 |
4.27
|
100 | 4.01 | 4.27 | 4.27 | 0 | 0 | 0 |
| 14/12/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 11/12/2015 |
4.01
|
7,800 | 4.05 | 4.05 | 4.01 | 7,800 | 0 | 0.1 |
| 10/12/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 09/12/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/12/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 07/12/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/12/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 03/12/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 02/12/2015 |
4.05
|
2,000 | 4.08 | 4.08 | 4.05 | 1,000 | 0 | 0.0 |
| 01/12/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 30/11/2015 |
4.08
|
2,700 | 4.11 | 4.11 | 4.08 | 2,300 | 0 | 0.0 |
| 27/11/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 26/11/2015 |
4.11
|
700 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 25/11/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 24/11/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 23/11/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 20/11/2015 |
4.14
|
200 | 4.11 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/11/2015 |
4.11
|
2,000 | 4.08 | 4.11 | 4.11 | 0 | 0 | 0 |
| 18/11/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/11/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 16/11/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 13/11/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/11/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 11/11/2015 |
4.08
|
1,600 | 4.14 | 4.14 | 4.08 | 1,600 | 0 | 0.0 |
| 10/11/2015 |
4.14
|
800 | 4.11 | 4.14 | 4.14 | 0 | 0 | 0 |
| 09/11/2015 |
4.11
|
6,200 | 4.11 | 4.11 | 4.11 | 6,200 | 0 | 0.1 |
| 06/11/2015 |
4.11
|
1,200 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 05/11/2015 |
4.14
|
800 | 4.20 | 4.20 | 4.14 | 800 | 0 | 0.0 |
| 04/11/2015 |
4.20
|
9,000 | 4.17 | 4.20 | 4.14 | 7,000 | 0 | 0.1 |
| 03/11/2015 |
4.17
|
17,900 | 4.14 | 4.17 | 4.08 | 7,900 | 0 | 0.1 |
| 02/11/2015 |
4.14
|
7,200 | 4.17 | 4.20 | 4.14 | 4,100 | 0 | 0.1 |
| 30/10/2015 |
4.17
|
18,900 | 4.11 | 4.20 | 4.14 | 0 | 0 | 0 |
| 29/10/2015 |
4.11
|
100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 28/10/2015 |
4.11
|
4,300 | 4.20 | 4.20 | 4.05 | 4,000 | 0 | 0.1 |
| 27/10/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/10/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/10/2015 |
4.20
|
1,600 | 4.05 | 4.20 | 4.08 | 0 | 0 | 0 |
| 22/10/2015 |
4.05
|
5,200 | 4.11 | 4.11 | 4.05 | 5,000 | 0 | 0.1 |
| 21/10/2015 |
4.11
|
500 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
| 20/10/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/10/2015 |
4.40
|
200 | 4.08 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/10/2015 |
4.08
|
10,800 | 4.08 | 4.08 | 4.08 | 8,000 | 0 | 0.1 |
| 15/10/2015 |
4.08
|
3,700 | 4.11 | 4.14 | 4.08 | 900 | 0 | 0.0 |
| 14/10/2015 |
4.11
|
4,100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 13/10/2015 |
4.11
|
7,700 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 12/10/2015 |
4.11
|
5,300 | 4.11 | 4.11 | 4.01 | 2,500 | 0 | 0.0 |
| 09/10/2015 |
4.11
|
3,700 | 4.14 | 4.14 | 4.01 | 1,000 | 0 | 0.0 |
| 08/10/2015 |
4.14
|
300 | 4.05 | 4.14 | 4.14 | 0 | 0 | 0 |
| 07/10/2015 |
4.05
|
72,600 | 4.05 | 5.19 | 4.01 | 0 | 0 | 0 |
| 30/11/-0001 |
2.99
|
1,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |