| 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) |
3.80 | 38% | 32,200 | 0 | 0 |
9.70
14.10
11.80
|
|
2 tháng
(2026-08-05) |
5.05 | 57.72% | 211,600 | 0 | 0 |
8.75
14.10
11.80
|
|
3 tháng
(2026-07-06) |
5.72 | 70.86% | 216,000 | 0 | 0 |
6.26
14.10
11.80
|
|
6 tháng
(2026-04-07) |
3.84 | 38.54% | 221,800 | 0 | 0 |
6.26
14.10
11.80
|
|
12 tháng
(2025-10-09) |
2.69 | 24.26% | 263,900 | 0 | 0 |
6.26
14.10
11.80
|
|
24 tháng
(2024-10-14) |
3.70 | 36.69% | 373,012 | 0 | 0 |
6.23
15.28
11.80
|
|
36 tháng
(2023-10-20) |
-5.27 | -27.63% | 525,798 | 0 | 0 |
6.23
21.09
11.80
|
|
60 tháng
(2021-11-01) |
0.07 | 0.49% | 777,257 | 200 | 0.0 |
6.23
21.09
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/01/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 07/01/2016 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 06/01/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 05/01/2016 |
5.47
|
7,200 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 04/01/2016 |
5.59
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 31/12/2015 |
5.59
|
9,000 | 5.26 | 5.59 | 5.26 | 0 | 0 | 0 |
| 30/12/2015 |
5.45
|
1,400 | 5.26 | 5.45 | 5.24 | 0 | 0 | 0 |
| 29/12/2015 |
5.24
|
2,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/12/2015 |
5.47
|
2,200 | 5.26 | 5.47 | 5.24 | 0 | 0 | 0 |
| 25/12/2015 |
5.24
|
1,800 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/12/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/12/2015 |
5.24
|
1,100 | 5.26 | 5.26 | 5.24 | 0 | 0 | 0 |
| 22/12/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 21/12/2015 |
5.59
|
700 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 18/12/2015 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 17/12/2015 |
5.59
|
6,000 | 5.59 | 5.64 | 5.59 | 0 | 0 | 0 |
| 16/12/2015 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/12/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 14/12/2015 |
5.64
|
600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 11/12/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/12/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/12/2015 |
5.24
|
5,300 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 |
| 08/12/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 07/12/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 04/12/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 03/12/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 02/12/2015 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 01/12/2015 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 30/11/2015 |
5.47
|
3,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 27/11/2015 |
5.59
|
4,100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 26/11/2015 |
5.52
|
800 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 25/11/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 24/11/2015 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 23/11/2015 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 20/11/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 19/11/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 18/11/2015 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 17/11/2015 |
5.71
|
2,500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 16/11/2015 |
5.50
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 13/11/2015 |
5.50
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 12/11/2015 |
5.50
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 11/11/2015 |
5.50
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 10/11/2015 |
5.50
|
2,600 | 5.71 | 5.71 | 5.50 | 0 | 0 | 0 |
| 09/11/2015 |
5.59
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 06/11/2015 |
5.59
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/11/2015 |
5.59
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 04/11/2015 |
5.59
|
2,500 | 5.69 | 5.69 | 5.59 | 0 | 0 | 0 |
| 03/11/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 02/11/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 30/10/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 29/10/2015 |
5.71
|
4,500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/10/2015 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 27/10/2015 |
5.71
|
1,200 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 |
| 26/10/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 23/10/2015 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 22/10/2015 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/10/2015 |
5.47
|
6,900 | 5.71 | 5.71 | 5.47 | 0 | 0 | 0 |
| 20/10/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 19/10/2015 |
5.76
|
4,100 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
| 16/10/2015 |
5.71
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 15/10/2015 |
5.71
|
3,100 | 5.71 | 5.83 | 5.71 | 0 | 0 | 0 |
| 14/10/2015 |
5.36
|
1,200 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
| 13/10/2015 |
5.24
|
1,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/10/2015 |
5.36
|
1,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 09/10/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 08/10/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 07/10/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/10/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/10/2015 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 02/10/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/10/2015 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 30/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 21/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/09/2015 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/09/2015 |
5.24
|
1,400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 16/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 14/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 08/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 07/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 04/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 03/09/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 01/09/2015 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 31/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 27/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 21/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |