| 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) |
4.50 | 50% | 2,129,700 | -2,200 | 0 |
8.50
13.70
13.45
|
|
2 tháng
(2026-07-20) |
3.90 | 40.62% | 2,133,500 | -2,200 | 0 |
8.50
13.70
13.45
|
|
3 tháng
(2026-06-22) |
7.13 | 111.93% | 3,085,300 | -2,200 | 0 |
6.37
13.70
13.45
|
|
6 tháng
(2026-03-23) |
3.15 | 30.43% | 7,774,200 | -2,200 | 0 |
5.96
13.70
13.45
|
|
12 tháng
(2025-09-23) |
1.50 | 12.50% | 16,420,200 | -2,200 | 0 |
5.96
13.80
13.45
|
|
24 tháng
(2024-09-30) |
7.30 | 117.74% | 21,373,500 | -2,200 | 0 |
5.73
13.80
13.45
|
|
36 tháng
(2023-10-04) |
7.90 | 141.07% | 27,106,300 | -2,200 | 0 |
5.20
13.80
13.45
|
|
60 tháng
(2021-10-14) |
4.37 | 47.85% | 31,997,400 | 195,396 | 2.9 |
5.09
13.80
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2016 |
3.53
|
3,620 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 27/01/2016 |
3.47
|
7,620 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
| 26/01/2016 |
3.30
|
10,200 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
| 25/01/2016 |
3.30
|
8,630 | 3.12 | 3.30 | 3.12 | 0 | 0 | 0 |
| 22/01/2016 |
3.12
|
30 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
| 21/01/2016 |
3.12
|
8,100 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 20/01/2016 |
3.24
|
3,200 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 19/01/2016 |
3.30
|
110 | 3.12 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/01/2016 |
3.12
|
500 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 |
| 15/01/2016 |
3.36
|
11,880 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 14/01/2016 |
3.36
|
20 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 13/01/2016 |
3.41
|
2,150 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
| 12/01/2016 |
3.59
|
620 | 3.36 | 3.59 | 3.47 | 0 | 0 | 0 |
| 11/01/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/01/2016 |
3.36
|
9,190 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 07/01/2016 |
3.41
|
820 | 3.36 | 3.47 | 3.41 | 0 | 0 | 0 |
| 06/01/2016 |
3.36
|
10,080 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 |
| 05/01/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 04/01/2016 |
3.59
|
1,850 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 31/12/2015 |
3.53
|
1,000 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 30/12/2015 |
3.59
|
10 | 3.47 | 3.59 | 3.59 | 0 | 0 | 0 |
| 29/12/2015 |
3.47
|
1,310 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 28/12/2015 |
3.47
|
20 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
| 25/12/2015 |
3.59
|
560 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 24/12/2015 |
3.59
|
1,550 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 23/12/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
| 22/12/2015 |
3.65
|
710 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 21/12/2015 |
3.65
|
2,190 | 3.59 | 3.70 | 3.65 | 0 | 0 | 0 |
| 18/12/2015 |
3.59
|
500 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 17/12/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
| 16/12/2015 |
3.65
|
4,100 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 15/12/2015 |
3.82
|
160 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 14/12/2015 |
3.88
|
420 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2015 |
3.70
|
50 | 3.59 | 3.76 | 3.65 | 0 | 0 | 0 |
| 10/12/2015 |
3.59
|
4,500 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |
| 09/12/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 08/12/2015 |
3.82
|
620 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
| 07/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 03/12/2015 |
3.93
|
1,000 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 02/12/2015 |
3.99
|
530 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 01/12/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/11/2015 |
3.99
|
30 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 24/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/11/2015 |
4.05
|
40 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 20/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 18/11/2015 |
4.05
|
10 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/11/2015 |
3.99
|
7,690 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 13/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 12/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/11/2015 |
3.93
|
10,030 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/11/2015 |
3.99
|
1,320 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
| 06/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2015 |
3.99
|
1,110 | 3.88 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/11/2015 |
3.88
|
660 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 03/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/11/2015 |
3.99
|
2,960 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/10/2015 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/10/2015 |
3.99
|
10 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/10/2015 |
3.93
|
9,530 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 27/10/2015 |
3.99
|
3,010 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 26/10/2015 |
3.99
|
590 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/10/2015 |
3.99
|
370 | 4.05 | 4.11 | 3.88 | 0 | 0 | 0 |
| 20/10/2015 |
4.05
|
2,530 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 19/10/2015 |
4.05
|
5,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/10/2015 |
4.05
|
2,980 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 13/10/2015 |
4.05
|
20 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
| 12/10/2015 |
4.05
|
130 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
| 09/10/2015 |
4.05
|
700 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 08/10/2015 |
3.99
|
860 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 07/10/2015 |
3.99
|
320 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 06/10/2015 |
4.05
|
110 | 3.93 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 02/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/10/2015 |
3.93
|
10 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 30/09/2015 |
3.93
|
650 | 3.76 | 3.99 | 3.82 | 0 | 0 | 0 |
| 29/09/2015 |
3.76
|
2,230 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 25/09/2015 |
3.76
|
4,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 24/09/2015 |
3.76
|
4,490 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
| 23/09/2015 |
3.70
|
7,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/09/2015 |
3.70
|
5,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 21/09/2015 |
3.76
|
250 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 18/09/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/09/2015 |
3.82
|
500 | 3.59 | 3.82 | 3.65 | 0 | 0 | 0 |
| 16/09/2015 |
3.59
|
10,760 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 15/09/2015 |
3.76
|
10 | 3.53 | 3.76 | 3.76 | 0 | 0 | 0 |
| 14/09/2015 |
3.53
|
350 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 11/09/2015 |
3.65
|
20 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 10/09/2015 |
3.65
|
4,620 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |