| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.59 | -13.75% | 944,400 | -16,700 | -0.1 |
3.63
4.29
3.74
|
|
2 tháng
(2026-01-19) |
-0.72 | -16.29% | 1,571,600 | -12,500 | -0.1 |
3.63
4.43
3.74
|
|
3 tháng
(2025-12-18) |
-1.13 | -23.40% | 2,708,300 | -15,300 | -0.1 |
3.63
4.83
3.74
|
|
6 tháng
(2025-09-19) |
-1.84 | -33.21% | 7,154,000 | -17,700 | -0.1 |
3.63
5.54
3.74
|
|
12 tháng
(2025-03-24) |
-2.56 | -40.89% | 35,048,500 | 44,400 | -0.0 |
3.63
6.30
3.74
|
|
24 tháng
(2024-03-28) |
-3.94 | -51.58% | 94,248,900 | -316,786 | -2.9 |
3.63
9.07
3.74
|
|
36 tháng
(2023-04-03) |
-0.13 | -3.28% | 188,846,600 | -553,586 | -4.8 |
3.63
10.41
3.74
|
|
60 tháng
(2021-04-13) |
-1.64 | -30.77% | 484,797,500 | -10,942,175 | -91.1 |
3.33
16.93
3.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2017 |
6.20
|
58,090 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
| 12/10/2017 |
6.20
|
159,070 | 6.20 | 6.38 | 6.11 | 0 | 0 | 0 |
| 11/10/2017 |
6.20
|
26,560 | 6.07 | 6.20 | 6.02 | 0 | 0 | 0 |
| 10/10/2017 |
6.07
|
57,840 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 |
| 09/10/2017 |
6.18
|
73,170 | 6.20 | 6.20 | 6.11 | 0 | 2,200 | -0.0 |
| 06/10/2017 |
6.20
|
86,280 | 6.16 | 6.25 | 6.14 | 0 | 0 | 0 |
| 05/10/2017 |
6.16
|
39,490 | 6.14 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/10/2017 |
6.14
|
80,980 | 6.02 | 6.14 | 5.93 | 0 | 0 | 0 |
| 03/10/2017 |
6.02
|
214,570 | 6.07 | 6.07 | 5.91 | 0 | 118,270 | -1.6 |
| 02/10/2017 |
6.07
|
45,970 | 6.05 | 6.11 | 5.96 | 0 | 0 | 0 |
| 29/09/2017 |
6.05
|
68,610 | 5.98 | 6.05 | 5.93 | 0 | 0 | 0 |
| 28/09/2017 |
5.98
|
96,790 | 5.98 | 6.14 | 5.91 | 1,000 | 0 | 0.0 |
| 27/09/2017 |
5.98
|
75,660 | 6.00 | 6.07 | 5.91 | 0 | 0 | 0 |
| 26/09/2017 |
6.00
|
201,650 | 6.11 | 6.14 | 6.00 | 0 | 0 | 0 |
| 25/09/2017 |
6.11
|
154,220 | 6.11 | 6.11 | 6.00 | 0 | 0 | 0 |
| 22/09/2017 |
6.11
|
317,130 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
| 21/09/2017 |
6.20
|
352,690 | 6.20 | 6.34 | 6.14 | 0 | 0 | 0 |
| 20/09/2017 |
6.20
|
146,250 | 6.05 | 6.25 | 5.96 | 390 | 2,430 | -0.0 |
| 19/09/2017 |
6.05
|
337,770 | 6.23 | 6.25 | 6.05 | 1,500 | 155,610 | -2.1 |
| 18/09/2017 |
6.23
|
403,990 | 6.11 | 6.29 | 6.11 | 0 | 35,000 | -0.5 |
| 15/09/2017 |
6.11
|
328,060 | 6.05 | 6.16 | 5.98 | 4,200 | 70,000 | -0.9 |
| 14/09/2017 |
6.05
|
348,930 | 5.91 | 6.07 | 5.91 | 0 | 100,000 | -1.3 |
| 13/09/2017 |
5.91
|
213,010 | 5.89 | 5.93 | 5.87 | 2,000 | 0 | 0.0 |
| 12/09/2017 |
5.89
|
414,600 | 5.80 | 5.98 | 5.80 | 0 | 0 | 0 |
| 11/09/2017 |
5.80
|
323,320 | 5.62 | 5.82 | 5.55 | 0 | 0 | 0 |
| 08/09/2017 |
5.62
|
121,990 | 5.51 | 5.62 | 5.51 | 2,000 | 0 | 0.0 |
| 07/09/2017 |
5.51
|
235,230 | 5.57 | 5.57 | 5.44 | 0 | 137,090 | -1.7 |
| 06/09/2017 |
5.57
|
147,300 | 5.62 | 5.71 | 5.57 | 0 | 0 | 0 |
| 05/09/2017 |
5.62
|
305,420 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 01/09/2017 |
5.80
|
179,040 | 5.84 | 5.84 | 5.69 | 2,000 | 0 | 0.0 |
| 31/08/2017 |
5.84
|
182,340 | 5.82 | 5.93 | 5.75 | 0 | 0 | 0 |
| 30/08/2017 |
5.82
|
690,000 | 5.64 | 6.02 | 5.62 | 0 | 0 | 0 |
| 29/08/2017 |
5.64
|
213,030 | 5.62 | 5.66 | 5.60 | 0 | 0 | 0 |
| 28/08/2017 |
5.62
|
203,870 | 5.60 | 5.66 | 5.57 | 0 | 0 | 0 |
| 25/08/2017 |
5.60
|
230,970 | 5.60 | 5.66 | 5.53 | 0 | 0 | 0 |
| 24/08/2017 |
5.60
|
241,650 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
| 23/08/2017 |
5.66
|
131,780 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
| 22/08/2017 |
5.66
|
629,200 | 5.51 | 5.80 | 5.57 | 0 | 0 | 0 |
| 21/08/2017 |
5.51
|
593,230 | 5.30 | 5.55 | 5.30 | 0 | 0 | 0 |
| 18/08/2017 |
5.30
|
349,890 | 5.30 | 5.37 | 5.26 | 0 | 0 | 0 |
| 17/08/2017 |
5.30
|
77,800 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 |
| 16/08/2017 |
5.30
|
94,600 | 5.24 | 5.37 | 5.24 | 0 | 50 | -0.0 |
| 15/08/2017 |
5.24
|
46,830 | 5.30 | 5.30 | 5.21 | 0 | 12,700 | -0.1 |
| 14/08/2017 |
5.30
|
119,530 | 5.26 | 5.30 | 5.17 | 0 | 0 | 0 |
| 11/08/2017 |
5.26
|
105,920 | 5.26 | 5.28 | 5.17 | 0 | 80 | -0.0 |
| 10/08/2017 |
5.26
|
224,410 | 5.26 | 5.30 | 5.21 | 50 | 0 | 0.0 |
| 09/08/2017 |
5.26
|
312,020 | 5.33 | 5.39 | 5.17 | 0 | 0 | 0 |
| 08/08/2017 |
5.33
|
309,030 | 5.35 | 5.39 | 5.30 | 0 | 0 | 0 |
| 07/08/2017 |
5.35
|
171,620 | 5.42 | 5.48 | 5.35 | 0 | 40,000 | -0.5 |
| 04/08/2017 |
5.42
|
180,880 | 5.30 | 5.42 | 5.35 | 0 | 53,330 | -0.6 |
| 03/08/2017 |
5.30
|
327,750 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
| 02/08/2017 |
5.15
|
97,960 | 5.15 | 5.17 | 5.12 | 0 | 0 | 0 |
| 01/08/2017 |
5.15
|
295,400 | 5.12 | 5.17 | 5.12 | 0 | 12,900 | -0.1 |
| 31/07/2017 |
5.12
|
278,540 | 5.12 | 5.15 | 5.10 | 0 | 0 | 0 |
| 28/07/2017 |
5.12
|
255,080 | 5.19 | 5.21 | 5.12 | 0 | 0 | 0 |
| 27/07/2017 |
5.19
|
93,150 | 5.17 | 5.21 | 5.12 | 0 | 0 | 0 |
| 26/07/2017 |
5.17
|
256,710 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
| 25/07/2017 |
5.12
|
410,470 | 5.08 | 5.15 | 5.06 | 0 | 0 | 0 |
| 24/07/2017 |
5.08
|
392,570 | 5.12 | 5.17 | 4.94 | 0 | 0 | 0 |
| 21/07/2017 |
5.12
|
330,080 | 5.15 | 5.24 | 5.12 | 0 | 0 | 0 |
| 20/07/2017 |
5.15
|
385,940 | 5.15 | 5.17 | 5.03 | 0 | 0 | 0 |
| 19/07/2017 |
5.15
|
351,750 | 5.12 | 5.21 | 5.03 | 0 | 72,130 | -0.8 |
| 18/07/2017 |
5.12
|
109,650 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 17/07/2017 |
5.12
|
382,540 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
| 14/07/2017 |
5.24
|
310,580 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 |
| 13/07/2017 |
5.37
|
260,580 | 5.26 | 5.37 | 5.24 | 0 | 0 | 0 |
| 12/07/2017 |
5.26
|
478,560 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 11/07/2017 |
5.39
|
710,140 | 5.51 | 5.57 | 5.30 | 0 | 0 | 0 |
| 10/07/2017 |
5.51
|
584,550 | 5.51 | 5.62 | 5.35 | 0 | 0 | 0 |
| 07/07/2017 |
5.51
|
443,070 | 5.60 | 5.71 | 5.51 | 0 | 0 | 0 |
| 06/07/2017 |
5.60
|
428,910 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 05/07/2017 |
5.71
|
226,830 | 5.71 | 5.73 | 5.62 | 0 | 0 | 0 |
| 04/07/2017 |
5.71
|
540,150 | 5.62 | 5.71 | 5.55 | 0 | 0 | 0 |
| 03/07/2017 |
5.62
|
189,520 | 5.64 | 5.66 | 5.48 | 0 | 0 | 0 |
| 30/06/2017 |
5.64
|
331,680 | 5.53 | 5.64 | 5.51 | 0 | 0 | 0 |
| 29/06/2017 |
5.53
|
173,230 | 5.53 | 5.71 | 5.53 | 0 | 0 | 0 |
| 28/06/2017 |
5.53
|
143,830 | 5.53 | 5.62 | 5.39 | 400 | 0 | 0.0 |
| 27/06/2017 |
5.53
|
263,040 | 5.71 | 5.71 | 5.51 | 0 | 2,500 | -0.0 |
| 26/06/2017 |
5.71
|
216,080 | 5.71 | 5.80 | 5.60 | 400 | 0 | 0.0 |
| 23/06/2017 |
5.71
|
352,230 | 5.84 | 5.98 | 5.57 | 0 | 0 | 0 |
| 22/06/2017 |
5.84
|
868,340 | 5.48 | 5.87 | 5.42 | 1,000 | 50 | 0.0 |
| 21/06/2017 |
5.48
|
117,900 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
| 20/06/2017 |
5.53
|
162,390 | 5.44 | 5.62 | 5.39 | 0 | 0 | 0 |
| 19/06/2017 |
5.44
|
56,710 | 5.44 | 5.48 | 5.35 | 0 | 0 | 0 |
| 16/06/2017 |
5.44
|
96,650 | 5.42 | 5.46 | 5.30 | 10 | 0 | 0.0 |
| 15/06/2017 |
5.42
|
103,990 | 5.55 | 5.57 | 5.42 | 10 | 0 | 0.0 |
| 14/06/2017 |
5.55
|
262,760 | 5.48 | 5.55 | 5.42 | 0 | 50 | -0.0 |
| 13/06/2017 |
5.48
|
297,300 | 5.44 | 5.48 | 5.30 | 0 | 360 | -0.0 |
| 12/06/2017 |
5.44
|
203,430 | 5.30 | 5.53 | 5.30 | 1,500 | 0 | 0.0 |
| 09/06/2017 |
5.30
|
176,070 | 5.35 | 5.53 | 5.17 | 80 | 0 | 0.0 |
| 08/06/2017 |
5.35
|
410,970 | 5.37 | 5.39 | 5.12 | 360 | 1,500 | -0.0 |
| 07/06/2017 |
5.37
|
366,370 | 5.57 | 5.62 | 5.35 | 0 | 0 | 0 |
| 06/06/2017 |
5.57
|
398,020 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 |
| 05/06/2017 |
5.62
|
773,500 | 5.42 | 5.78 | 5.53 | 23,200 | 0 | 0.3 |
| 02/06/2017 |
5.42
|
488,460 | 5.08 | 5.42 | 5.10 | 5,500 | 0 | 0.1 |
| 01/06/2017 |
5.08
|
46,730 | 5.03 | 5.08 | 4.99 | 0 | 0 | 0 |
| 31/05/2017 |
5.03
|
121,470 | 4.94 | 5.03 | 4.92 | 0 | 0 | 0 |
| 30/05/2017 |
4.94
|
294,660 | 5.10 | 5.10 | 4.94 | 0 | 1,500 | -0.0 |
| 29/05/2017 |
5.10
|
188,900 | 5.12 | 5.12 | 5.08 | 500 | 0 | 0.0 |
| 26/05/2017 |
5.12
|
225,860 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 |