| 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) |
| 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 |
| 19/08/2015 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 14/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/08/2015 |
5.24
|
2,100 | 5.21 | 5.24 | 5.21 | 0 | 0 | 0 |
| 12/08/2015 |
5.12
|
1,200 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 |
| 11/08/2015 |
5.14
|
800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 10/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 07/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/08/2015 |
5.14
|
200 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 31/07/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 30/07/2015 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 100 | 100 | 0 |
| 29/07/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 28/07/2015 |
5.28
|
300 | 6.05 | 6.05 | 5.28 | 100 | 100 | 0 |
| 27/07/2015 |
5.24
|
4,000 | 5.31 | 5.31 | 5.24 | 2,000 | 0 | 0.0 |
| 24/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/07/2015 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 21/07/2015 |
4.76
|
2,600 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 20/07/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/07/2015 |
4.47
|
3,200 | 4.36 | 4.47 | 4.36 | 0 | 0 | 0 |
| 16/07/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 15/07/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 14/07/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/07/2015 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 10/07/2015 |
4.28
|
2,100 | 4.24 | 4.28 | 4.24 | 0 | 0 | 0 |
| 09/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 08/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 07/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 06/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 03/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 02/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 01/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 30/06/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 29/06/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 26/06/2015 |
4.17
|
3,500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 25/06/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 24/06/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 23/06/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 22/06/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/06/2015 |
4.14
|
900 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 18/06/2015 |
4.09
|
5,300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 17/06/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 16/06/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 15/06/2015 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 12/06/2015 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 200 | 0 | 0.0 |
| 11/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 10/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 09/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/06/2015 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 03/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/05/2015 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 200 | 0 | 0.0 |
| 20/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/05/2015 |
3.93
|
1,000 | 3.86 | 3.93 | 3.86 | 800 | 0 | 0.0 |
| 15/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 13/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 12/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 11/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 08/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 07/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 06/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 05/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 04/05/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 27/04/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 24/04/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 23/04/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 22/04/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 21/04/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 20/04/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |