| 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) |
2.35 | 26.86% | 94,200 | 0 | 0 |
8.75
19.30
11.10
|
|
2 tháng
(2026-07-20) |
4.37 | 64.92% | 186,000 | 0 | 0 |
6.26
19.30
11.10
|
|
3 tháng
(2026-06-22) |
1 | 9.95% | 195,000 | 0 | 0 |
6.26
19.30
11.10
|
|
6 tháng
(2026-03-23) |
1.14 | 11.43% | 197,600 | 0 | 0 |
6.26
19.30
11.10
|
|
12 tháng
(2025-09-23) |
-0.01 | -0.05% | 260,800 | 0 | 0 |
6.26
19.30
11.10
|
|
24 tháng
(2024-09-30) |
1.40 | 14.39% | 363,584 | 0 | 0 |
6.23
19.30
11.10
|
|
36 tháng
(2023-10-04) |
-4.60 | -29.32% | 521,411 | 0 | 0 |
6.23
21.09
11.10
|
|
60 tháng
(2021-10-14) |
-2.68 | -19.44% | 791,080 | 18,100 | 0.5 |
5.65
21.09
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/01/2016 |
5.24
|
2,100 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
| 28/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 27/01/2016 |
5.24
|
2,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 21/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/01/2016 |
5.24
|
4,600 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/01/2016 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 14/01/2016 |
4.76
|
2,000 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
| 13/01/2016 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/01/2016 |
5.24
|
4,900 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/01/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 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 | 200 | 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 | 500 | 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 | 1,000 | 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 | 100 | 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 | 500 | 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 |