| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5.10 | 39.23% | 1,597,900 | -200 | 0.0 |
11.80
18.10
12.60
|
|
2 tháng
(2026-08-10) |
4.20 | 30.22% | 1,773,200 | -300 | 0.0 |
11.80
18.10
12.60
|
|
3 tháng
(2026-07-10) |
2.95 | 19.44% | 2,101,300 | -1,300 | 0.0 |
11.80
18.10
12.60
|
|
6 tháng
(2026-04-13) |
1.24 | 7.33% | 2,987,300 | -1,400 | 0.0 |
11.80
18.34
12.60
|
|
12 tháng
(2025-10-13) |
-2.49 | -12.11% | 11,829,900 | -1,400 | 0.0 |
11.80
24.48
12.60
|
|
24 tháng
(2024-10-18) |
15.61 | 627.83% | 22,537,797 | -4,500 | -0.3 |
2.49
36.25
12.60
|
|
36 tháng
(2023-10-24) |
15.30 | 546.96% | 22,898,171 | -7,500 | -0.3 |
2.41
36.25
12.60
|
|
60 tháng
(2021-11-03) |
14.87 | 461.22% | 25,295,198 | -6,200 | -0.2 |
1.98
36.25
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 14/08/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 13/08/2015 |
5.52
|
1,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 12/08/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 11/08/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 10/08/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 07/08/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 06/08/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 05/08/2015 |
6.02
|
2,600 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 04/08/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 03/08/2015 |
5.75
|
300 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 31/07/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 30/07/2015 |
5.79
|
5 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 29/07/2015 |
5.79
|
20,700 | 5.36 | 5.79 | 5.36 | 0 | 0 | 0 |
| 28/07/2015 |
5.36
|
5 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 27/07/2015 |
5.36
|
360 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 24/07/2015 |
5.44
|
4,800 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 23/07/2015 |
5.44
|
9,000 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 22/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/07/2015 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 20/07/2015 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 17/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 16/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 15/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 14/07/2015 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 13/07/2015 |
5.44
|
22,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 09/07/2015 |
5.44
|
1,000 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 |
| 08/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 07/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/07/2015 |
5.44
|
400 | 5.05 | 5.44 | 5.05 | 0 | 0 | 0 |
| 03/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 02/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 01/07/2015 |
5.44
|
19,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/06/2015 |
5.44
|
600 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 29/06/2015 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 26/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 25/06/2015 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/06/2015 |
5.25
|
24,400 | 5.83 | 5.83 | 5.25 | 0 | 0 | 0 |
| 23/06/2015 |
5.79
|
28,100 | 5.44 | 5.79 | 5.44 | 0 | 0 | 0 |
| 22/06/2015 |
5.44
|
2,300 | 5.05 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/06/2015 |
5.05
|
300 | 5.36 | 5.36 | 5.05 | 0 | 0 | 0 |
| 18/06/2015 |
4.90
|
212 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 16/06/2015 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 15/06/2015 |
5.36
|
4,200 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
| 12/06/2015 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 11/06/2015 |
5.44
|
2,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 09/06/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 08/06/2015 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 05/06/2015 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/06/2015 |
5.44
|
607 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/06/2015 |
5.44
|
3,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 02/06/2015 |
5.44
|
5,400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 01/06/2015 |
5.44
|
4,500 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 29/05/2015 |
5.25
|
500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 28/05/2015 |
5.25
|
81 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/05/2015 |
5.25
|
2,100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 26/05/2015 |
5.05
|
700 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/05/2015 |
5.05
|
1,500 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
| 22/05/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 21/05/2015 |
5.25
|
30,100 | 5.79 | 5.79 | 5.25 | 0 | 0 | 0 |
| 20/05/2015 |
5.60
|
200 | 5.09 | 5.60 | 5.09 | 0 | 0 | 0 |
| 19/05/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/05/2015 |
5.63
|
30,108 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
| 15/05/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/05/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/05/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/05/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/05/2015 |
5.60
|
32,210 | 5.63 | 5.63 | 5.05 | 0 | 0 | 0 |
| 08/05/2015 |
5.25
|
500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 07/05/2015 |
5.83
|
71 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 06/05/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 05/05/2015 |
5.83
|
5,011 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 04/05/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 27/04/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 24/04/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 23/04/2015 |
5.67
|
7,800 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 22/04/2015 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 21/04/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 20/04/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 17/04/2015 |
6.99
|
600 | 5.95 | 6.99 | 5.95 | 0 | 0 | 0 |
| 16/04/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 15/04/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 14/04/2015 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 13/04/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 10/04/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 09/04/2015 |
6.18
|
110 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 08/04/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 07/04/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 06/04/2015 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 03/04/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 02/04/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 01/04/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 31/03/2015 |
5.44
|
1,500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/03/2015 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 27/03/2015 |
5.40
|
3,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2015 |
5.60
|
3,200 | 5.32 | 5.60 | 5.32 | 0 | 0 | 0 |
| 25/03/2015 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |