| 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) |
-0.29 | -4.14% | 4,802,100 | 15,300 | 0.1 |
6.05
7.02
6.64
|
|
2 tháng
(2026-01-19) |
-0.57 | -7.82% | 8,607,000 | -59,900 | -0.4 |
6.05
7.40
6.64
|
|
3 tháng
(2025-12-18) |
-0.46 | -6.41% | 16,526,100 | -59,700 | -0.4 |
6.05
8
6.64
|
|
6 tháng
(2025-09-19) |
-1.39 | -17.14% | 48,972,300 | -429,200 | -3.5 |
6.05
8.11
6.64
|
|
12 tháng
(2025-03-24) |
-0.35 | -4.95% | 157,349,200 | -381,733 | -1.2 |
6
10.50
6.64
|
|
24 tháng
(2024-03-28) |
0.04 | 0.60% | 311,876,600 | -750,782 | -3.7 |
6
10.50
6.64
|
|
36 tháng
(2023-04-03) |
0.73 | 12.19% | 533,400,700 | -695,508 | -3.2 |
5.88
10.50
6.64
|
|
60 tháng
(2021-04-13) |
-4.20 | -38.43% | 1,181,072,100 | -1,022,839 | -7.9 |
5.56
26.71
6.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2017 |
5.95
|
722,630 | 5.77 | 6.02 | 5.75 | 0 | 0 | 0 |
| 24/05/2017 |
5.77
|
529,530 | 5.68 | 5.93 | 5.70 | 0 | 30,000 | -0.3 |
| 23/05/2017 |
5.68
|
460,910 | 5.77 | 5.77 | 5.68 | 0 | 70,020 | -0.6 |
| 22/05/2017 |
5.77
|
305,400 | 5.80 | 5.83 | 5.75 | 0 | 0 | 0 |
| 19/05/2017 |
5.80
|
244,670 | 5.67 | 5.89 | 5.64 | 19,990 | 0 | 0.2 |
| 18/05/2017 |
5.67
|
899,730 | 5.86 | 5.86 | 5.64 | 0 | 5,000 | -0.0 |
| 17/05/2017 |
5.86
|
847,600 | 6.02 | 6.02 | 5.80 | 0 | 8,260 | -0.1 |
| 16/05/2017 |
6.02
|
900,310 | 5.97 | 6.02 | 5.90 | 0 | 140 | -0.0 |
| 15/05/2017 |
5.97
|
989,320 | 5.97 | 6.08 | 5.95 | 0 | 2,750 | -0.0 |
| 12/05/2017 |
5.97
|
776,380 | 5.86 | 6.27 | 5.91 | 0 | 0 | 0 |
| 11/05/2017 |
5.86
|
491,300 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
| 10/05/2017 |
5.83
|
1,204,000 | 6.01 | 6.02 | 5.83 | 140 | 1,980 | -0.0 |
| 09/05/2017 |
6.01
|
327,320 | 5.92 | 6.05 | 5.93 | 0 | 1,300 | -0.0 |
| 08/05/2017 |
5.92
|
1,085,030 | 6.22 | 6.27 | 5.92 | 0 | 135,000 | -1.3 |
| 05/05/2017 |
6.22
|
242,340 | 6.22 | 6.24 | 6.20 | 0 | 15,000 | -0.1 |
| 04/05/2017 |
6.22
|
738,890 | 6.18 | 6.39 | 6.14 | 0 | 2,000 | -0.0 |
| 03/05/2017 |
6.18
|
561,030 | 5.98 | 6.20 | 5.89 | 0 | 2,000 | -0.0 |
| 28/04/2017 |
5.98
|
287,650 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| 27/04/2017 |
6.05
|
1,224,890 | 5.85 | 6.09 | 5.80 | 22,000 | 160 | 0.2 |
| 26/04/2017 |
5.85
|
961,590 | 5.79 | 5.85 | 5.55 | 0 | 0 | 0 |
| 25/04/2017 |
5.79
|
287,890 | 5.80 | 5.80 | 5.77 | 0 | 0 | 0 |
| 24/04/2017 |
5.80
|
436,480 | 5.68 | 5.80 | 5.66 | 0 | 28,480 | -0.3 |
| 21/04/2017 |
5.68
|
323,510 | 5.63 | 5.70 | 5.64 | 0 | 10,000 | -0.1 |
| 20/04/2017 |
5.63
|
177,010 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
| 19/04/2017 |
5.69
|
382,960 | 5.58 | 5.70 | 5.51 | 0 | 0 | 0 |
| 18/04/2017 |
5.58
|
257,220 | 5.45 | 5.60 | 5.39 | 0 | 0 | 0 |
| 17/04/2017 |
5.45
|
1,492,320 | 5.45 | 5.50 | 5.20 | 0 | 54,300 | -0.5 |
| 14/04/2017 |
5.45
|
634,370 | 5.61 | 5.61 | 5.45 | 10,000 | 0 | 0.1 |
| 13/04/2017 |
5.61
|
109,070 | 5.67 | 5.70 | 5.61 | 0 | 0 | 0 |
| 12/04/2017 |
5.67
|
187,830 | 5.70 | 5.71 | 5.65 | 0 | 0 | 0 |
| 11/04/2017 |
5.70
|
234,170 | 5.78 | 5.78 | 5.67 | 0 | 0 | 0 |
| 10/04/2017 |
5.78
|
280,790 | 5.80 | 5.87 | 5.77 | 0 | 4,470 | -0.0 |
| 07/04/2017 |
5.80
|
521,030 | 5.82 | 5.92 | 5.80 | 0 | 0 | 0 |
| 05/04/2017 |
5.82
|
705,920 | 5.87 | 5.89 | 5.79 | 0 | 0 | 0 |
| 04/04/2017 |
5.87
|
604,500 | 5.85 | 5.88 | 5.82 | 0 | 2,000 | -0.0 |
| 03/04/2017 |
5.85
|
620,400 | 5.83 | 5.95 | 5.82 | 0 | 30,000 | -0.3 |
| 31/03/2017 |
5.83
|
661,800 | 5.66 | 5.88 | 5.66 | 0 | 0 | 0 |
| 30/03/2017 |
5.66
|
603,660 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
| 29/03/2017 |
5.73
|
432,420 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 |
| 28/03/2017 |
5.69
|
280,500 | 5.69 | 5.69 | 5.68 | 0 | 690 | -0.0 |
| 27/03/2017 |
5.69
|
398,630 | 5.68 | 5.70 | 5.66 | 0 | 0 | 0 |
| 24/03/2017 |
5.68
|
223,430 | 5.70 | 5.70 | 5.64 | 0 | 5,700 | -0.1 |
| 23/03/2017 |
5.70
|
344,810 | 5.66 | 5.71 | 5.64 | 0 | 0 | 0 |
| 22/03/2017 |
5.66
|
447,900 | 5.68 | 5.71 | 5.66 | 0 | 40,000 | -0.4 |
| 21/03/2017 |
5.68
|
172,970 | 5.63 | 5.70 | 5.58 | 0 | 0 | 0 |
| 20/03/2017 |
5.63
|
318,960 | 5.48 | 5.70 | 5.49 | 0 | 0 | 0 |
| 17/03/2017 |
5.48
|
147,720 | 5.40 | 5.53 | 5.35 | 0 | 250 | -0.0 |
| 16/03/2017 |
5.40
|
384,560 | 5.38 | 5.41 | 5.35 | 0 | 0 | 0 |
| 15/03/2017 |
5.38
|
246,970 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 |
| 14/03/2017 |
5.39
|
274,280 | 5.36 | 5.44 | 5.29 | 0 | 10,000 | -0.1 |
| 13/03/2017 |
5.36
|
640,210 | 5.41 | 5.46 | 5.32 | 1,500 | 0 | 0.0 |
| 10/03/2017 |
5.41
|
564,810 | 5.53 | 5.53 | 5.36 | 10 | 0 | 0 |
| 09/03/2017 |
5.53
|
784,410 | 5.60 | 5.60 | 5.52 | 0 | 20,000 | -0.2 |
| 08/03/2017 |
5.60
|
359,240 | 5.59 | 5.64 | 5.59 | 0 | 20,000 | -0.2 |
| 07/03/2017 |
5.59
|
281,970 | 5.66 | 5.67 | 5.58 | 0 | 11,650 | -0.1 |
| 06/03/2017 |
5.66
|
642,510 | 5.68 | 5.77 | 5.64 | 20,000 | 8,250 | 0.1 |
| 03/03/2017 |
5.68
|
913,340 | 5.61 | 5.68 | 5.54 | 0 | 0 | 0 |
| 02/03/2017 |
5.61
|
1,119,890 | 5.55 | 5.61 | 5.33 | 0 | 0 | 0 |
| 01/03/2017 |
5.55
|
258,330 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
| 28/02/2017 |
5.56
|
273,450 | 5.48 | 5.56 | 5.45 | 0 | 5,000 | -0.0 |
| 27/02/2017 |
5.48
|
699,200 | 5.36 | 5.51 | 5.34 | 0 | 0 | 0 |
| 24/02/2017 |
5.36
|
434,200 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
| 23/02/2017 |
5.36
|
664,850 | 5.37 | 5.37 | 5.01 | 6,000 | 0 | 0.1 |
| 22/02/2017 |
5.37
|
826,640 | 5.35 | 5.39 | 5.33 | 0 | 0 | 0 |
| 21/02/2017 |
5.35
|
1,130,200 | 5.28 | 5.36 | 5.11 | 0 | 4,910 | -0.0 |
| 20/02/2017 |
5.28
|
293,190 | 5.26 | 5.28 | 5.08 | 0 | 1,000 | -0.0 |
| 17/02/2017 |
5.26
|
154,210 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 |
| 16/02/2017 |
5.26
|
1,235,260 | 5.20 | 5.31 | 5.14 | 5,000 | 0 | 0.0 |
| 15/02/2017 |
5.20
|
736,370 | 5.08 | 5.20 | 5.07 | 1,200 | 0 | 0.0 |
| 14/02/2017 |
5.08
|
582,900 | 5.08 | 5.15 | 4.95 | 5,000 | 2,750 | 0.0 |
| 13/02/2017 |
5.08
|
237,660 | 5.08 | 5.11 | 5.03 | 9,000 | 0 | 0.1 |
| 10/02/2017 |
5.08
|
132,530 | 5.04 | 5.08 | 5.01 | 0 | 10 | -0 |
| 09/02/2017 |
5.04
|
312,970 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
| 08/02/2017 |
5.04
|
503,260 | 4.73 | 5.04 | 4.73 | 0 | 790 | -0.0 |
| 07/02/2017 |
4.73
|
252,210 | 5.06 | 5.08 | 4.73 | 0 | 3,770 | -0.0 |
| 06/02/2017 |
5.06
|
143,250 | 5.08 | 5.18 | 5.04 | 10,000 | 0 | 0.1 |
| 03/02/2017 |
5.08
|
141,550 | 5.20 | 5.25 | 5.08 | 0 | 0 | 0 |
| 02/02/2017 |
5.20
|
109,270 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 25/01/2017 |
5.25
|
209,600 | 5.25 | 5.31 | 5.20 | 0 | 43,630 | -0.4 |
| 24/01/2017 |
5.25
|
780,220 | 5.21 | 5.33 | 5.21 | 0 | 43,630 | -0.4 |
| 23/01/2017 |
5.21
|
200,790 | 5.25 | 5.33 | 5.21 | 0 | 43,630 | -0.4 |
| 20/01/2017 |
5.25
|
161,300 | 5.25 | 5.27 | 5.24 | 0 | 43,640 | -0.4 |
| 19/01/2017 |
5.25
|
301,830 | 5.25 | 5.31 | 5.08 | 0 | 53,630 | -0.4 |
| 18/01/2017 |
5.25
|
130,060 | 5.24 | 5.27 | 5.24 | 0 | 0 | 0 |
| 17/01/2017 |
5.24
|
75,970 | 5.24 | 5.33 | 5.20 | 0 | 12,600 | -0.1 |
| 16/01/2017 |
5.24
|
343,050 | 5.31 | 5.33 | 5.24 | 0 | 10,630 | -0.1 |
| 13/01/2017 |
5.31
|
206,940 | 5.14 | 5.31 | 5.11 | 0 | 0 | 0 |
| 12/01/2017 |
5.14
|
867,390 | 5.18 | 5.20 | 4.96 | 0 | 2,970 | -0.0 |
| 11/01/2017 |
5.18
|
864,260 | 5.21 | 5.23 | 5.14 | 0 | 0 | 0 |
| 10/01/2017 |
5.21
|
126,600 | 5.08 | 5.21 | 5.03 | 0 | 5,950 | -0.0 |
| 09/01/2017 |
5.08
|
770,080 | 5.08 | 5.08 | 4.73 | 23,260 | 30,000 | -0.1 |
| 06/01/2017 |
5.08
|
120,870 | 5.24 | 5.31 | 5.08 | 0 | 0 | 0 |
| 05/01/2017 |
5.24
|
353,380 | 5.33 | 5.37 | 5.23 | 0 | 0 | 0 |
| 04/01/2017 |
5.33
|
651,370 | 5.40 | 5.43 | 5.33 | 0 | 0 | 0 |
| 03/01/2017 |
5.40
|
150,220 | 5.70 | 5.70 | 5.39 | 0 | 21,750 | -0.2 |
| 30/12/2016 |
5.70
|
1,398,610 | 5.39 | 5.70 | 5.33 | 0 | 0 | 0 |
| 29/12/2016 |
5.39
|
510,410 | 5.30 | 5.39 | 5.26 | 0 | 0 | 0 |
| 28/12/2016 |
5.30
|
271,430 | 5.04 | 5.30 | 5.01 | 600 | 0 | 0.0 |
| 27/12/2016 |
5.04
|
180,840 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
| 26/12/2016 |
5.01
|
69,040 | 4.99 | 5.01 | 4.97 | 1,600 | 0 | 0.0 |