| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-1.90 | -12.50% | 282,000 | -663 | 0 |
13.30
16.10
14
|
|
2 tháng
(2026-04-20) |
1.40 | 11.76% | 565,600 | -663 | 0 |
11.90
16.10
14
|
|
3 tháng
(2026-03-23) |
2 | 17.70% | 651,000 | -663 | 0 |
11.30
16.10
14
|
|
6 tháng
(2025-12-22) |
-3.72 | -21.87% | 1,894,200 | -3,163 | -0.0 |
10.97
17.02
14
|
|
12 tháng
(2025-06-24) |
5.54 | 71.50% | 2,899,500 | -30,263 | -0.5 |
7.28
28.18
14
|
|
24 tháng
(2024-07-01) |
3.91 | 41.65% | 3,732,623 | -13,704 | -0.4 |
6.62
28.18
14
|
|
36 tháng
(2023-07-05) |
3.49 | 35.52% | 5,036,206 | -119,558 | -1.4 |
6.62
28.18
14
|
|
60 tháng
(2021-07-15) |
5.41 | 68.48% | 6,479,027 | -62,880 | -0.6 |
6.62
28.18
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 24/08/2017 |
5.74
|
300 | 5.35 | 5.74 | 5.46 | 300 | 0 | 0.0 |
| 23/08/2017 |
5.35
|
2,277 | 5.69 | 5.69 | 5.12 | 600 | 0 | 0.0 |
| 22/08/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 21/08/2017 |
5.69
|
268 | 5.97 | 5.97 | 5.69 | 200 | 0 | 0.0 |
| 18/08/2017 |
5.97
|
320 | 6.02 | 6.19 | 5.97 | 300 | 0 | 0.0 |
| 17/08/2017 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 16/08/2017 |
6.02
|
100 | 5.85 | 6.02 | 6.02 | 100 | 0 | 0.0 |
| 15/08/2017 |
5.85
|
200 | 6.14 | 6.14 | 5.85 | 0 | 0 | 0 |
| 14/08/2017 |
6.14
|
358 | 5.74 | 6.14 | 5.91 | 200 | 0 | 0.0 |
| 11/08/2017 |
5.74
|
200 | 5.40 | 5.74 | 5.57 | 200 | 0 | 0.0 |
| 10/08/2017 |
5.40
|
4,600 | 5.18 | 5.40 | 5.12 | 3,100 | 0 | 0.0 |
| 09/08/2017 |
5.18
|
1,900 | 5.46 | 5.46 | 5.18 | 100 | 0 | 0.0 |
| 08/08/2017 |
5.46
|
720 | 5.46 | 5.91 | 5.24 | 300 | 0 | 0.0 |
| 07/08/2017 |
5.46
|
10,706 | 5.46 | 5.46 | 5.07 | 7,500 | 7,228 | 0.0 |
| 04/08/2017 |
5.46
|
50 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 03/08/2017 |
5.46
|
1,803 | 5.24 | 5.57 | 5.24 | 1,800 | 0 | 0.0 |
| 02/08/2017 |
5.24
|
3,000 | 5.63 | 5.63 | 5.24 | 3,000 | 100 | 0.0 |
| 01/08/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 31/07/2017 |
5.63
|
100 | 5.57 | 5.63 | 5.63 | 100 | 0 | 0.0 |
| 28/07/2017 |
5.57
|
2,800 | 5.63 | 5.63 | 5.07 | 100 | 0 | 0.0 |
| 27/07/2017 |
5.63
|
600 | 5.63 | 5.63 | 5.46 | 600 | 0 | 0.0 |
| 26/07/2017 |
5.63
|
4,800 | 5.63 | 5.91 | 5.35 | 1,800 | 100 | 0.0 |
| 25/07/2017 |
5.63
|
2,301 | 6.25 | 6.47 | 5.63 | 100 | 0 | 0.0 |
| 24/07/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 21/07/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 20/07/2017 |
6.25
|
366 | 5.74 | 6.25 | 5.91 | 300 | 0 | 0.0 |
| 19/07/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 18/07/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 17/07/2017 |
5.74
|
846 | 5.80 | 6.08 | 5.74 | 700 | 0 | 0.0 |
| 14/07/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/07/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/07/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/07/2017 |
5.80
|
8,871 | 5.35 | 5.80 | 5.24 | 700 | 0 | 0.0 |
| 10/07/2017 |
5.35
|
620 | 4.95 | 5.35 | 4.95 | 500 | 0 | 0.0 |
| 07/07/2017 |
4.95
|
13,400 | 4.95 | 5.12 | 4.95 | 10,100 | 0 | 0.1 |
| 06/07/2017 |
4.95
|
1,300 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 |
| 05/07/2017 |
5.07
|
12 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 04/07/2017 |
5.07
|
84 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/07/2017 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 100 | 0 | 0.0 |
| 30/06/2017 |
5.07
|
1,904 | 5.12 | 5.29 | 5.01 | 1,600 | 200 | 0.0 |
| 29/06/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/06/2017 |
5.12
|
11,699 | 5.07 | 5.18 | 5.07 | 0 | 10,000 | -0.1 |
| 27/06/2017 |
5.07
|
21,200 | 5.07 | 5.18 | 4.73 | 0 | 16,300 | -0.1 |
| 26/06/2017 |
5.07
|
300 | 5.12 | 5.46 | 5.07 | 300 | 200 | 0.0 |
| 23/06/2017 |
5.12
|
3,789 | 4.79 | 5.12 | 4.79 | 200 | 0 | 0.0 |
| 22/06/2017 |
4.79
|
1,000 | 5.12 | 5.12 | 4.79 | 0 | 0 | 0 |
| 21/06/2017 |
5.12
|
300 | 5.01 | 5.12 | 5.01 | 100 | 0 | 0.0 |
| 20/06/2017 |
5.01
|
166 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 19/06/2017 |
5.01
|
96 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/06/2017 |
5.01
|
122 | 5.01 | 5.01 | 5.01 | 100 | 0 | 0.0 |
| 15/06/2017 |
5.01
|
300 | 5.07 | 5.18 | 5.01 | 100 | 0 | 0.0 |
| 14/06/2017 |
5.07
|
3,800 | 5.07 | 5.07 | 5.07 | 0 | 3,800 | -0.0 |
| 13/06/2017 |
5.07
|
1,289 | 5.07 | 5.18 | 4.62 | 100 | 600 | -0.0 |
| 12/06/2017 |
5.07
|
1,262 | 5.18 | 5.18 | 5.07 | 200 | 400 | -0.0 |
| 09/06/2017 |
5.18
|
1,100 | 5.24 | 5.24 | 5.07 | 100 | 0 | 0.0 |
| 08/06/2017 |
5.24
|
200 | 5.18 | 5.24 | 5.18 | 200 | 0 | 0.0 |
| 07/06/2017 |
5.18
|
700 | 5.24 | 5.24 | 5.18 | 700 | 0 | 0.0 |
| 06/06/2017 |
5.24
|
4,800 | 5.07 | 5.35 | 5.07 | 100 | 40 | 0.0 |
| 05/06/2017 |
5.07
|
2,310 | 5.18 | 5.24 | 5.07 | 100 | 2,200 | -0.0 |
| 02/06/2017 |
5.18
|
4,300 | 5.18 | 5.18 | 5.18 | 4,300 | 2,000 | 0.0 |
| 01/06/2017 |
5.18
|
600 | 5.18 | 5.18 | 4.67 | 600 | 100 | 0.0 |
| 31/05/2017 |
5.18
|
400 | 5.29 | 5.29 | 5.12 | 400 | 200 | 0.0 |
| 30/05/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/05/2017 |
5.29
|
900 | 5.35 | 5.35 | 5.07 | 200 | 0 | 0.0 |
| 26/05/2017 |
5.35
|
144 | 5.24 | 5.35 | 5.35 | 100 | 0 | 0.0 |
| 25/05/2017 |
5.24
|
1,900 | 5.29 | 5.57 | 5.07 | 600 | 0 | 0.0 |
| 24/05/2017 |
5.29
|
200 | 5.29 | 5.29 | 4.84 | 0 | 0 | 0 |
| 23/05/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 22/05/2017 |
5.29
|
1,700 | 4.95 | 5.29 | 4.95 | 1,400 | 0 | 0.0 |
| 19/05/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 18/05/2017 |
4.95
|
907 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 |
| 17/05/2017 |
5.07
|
100 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 |
| 16/05/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/05/2017 |
5.24
|
748 | 5.24 | 5.24 | 4.79 | 600 | 500 | 0.0 |
| 12/05/2017 |
5.24
|
1,492 | 5.35 | 5.35 | 5.07 | 100 | 0 | 0.0 |
| 11/05/2017 |
5.35
|
300 | 5.07 | 5.35 | 5.07 | 100 | 0 | 0.0 |
| 10/05/2017 |
5.07
|
400 | 5.46 | 5.46 | 5.07 | 0 | 0 | 0 |
| 09/05/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 08/05/2017 |
5.46
|
100 | 5.35 | 5.46 | 5.46 | 100 | 0 | 0.0 |
| 05/05/2017 |
5.35
|
1,520 | 5.29 | 5.46 | 5.12 | 400 | 0 | 0.0 |
| 04/05/2017 |
5.29
|
1,400 | 5.46 | 5.46 | 5.18 | 1,300 | 0 | 0.0 |
| 03/05/2017 |
5.46
|
70 | 5.46 | 5.46 | 5.46 | 0 | 70 | -0.0 |
| 28/04/2017 |
5.46
|
200 | 5.52 | 5.57 | 5.46 | 100 | 0 | 0.0 |
| 27/04/2017 |
5.52
|
2,000 | 5.35 | 5.52 | 5.35 | 2,000 | 0 | 0.0 |
| 26/04/2017 |
5.35
|
13,700 | 5.07 | 5.46 | 4.90 | 4,900 | 0 | 0.0 |
| 25/04/2017 |
5.07
|
2,413 | 4.73 | 5.07 | 5.07 | 100 | 0 | 0.0 |
| 24/04/2017 |
4.73
|
300 | 5.07 | 5.07 | 4.73 | 0 | 0 | 0 |
| 21/04/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 20/04/2017 |
5.07
|
100 | 5.12 | 5.12 | 5.07 | 100 | 0 | 0.0 |
| 19/04/2017 |
5.12
|
1,000 | 4.84 | 5.12 | 4.56 | 0 | 0 | 0 |
| 18/04/2017 |
4.84
|
13,285 | 5.24 | 5.63 | 4.84 | 7,600 | 0 | 0.1 |
| 17/04/2017 |
5.24
|
5,096 | 5.18 | 5.29 | 5.18 | 5,000 | 0 | 0.0 |
| 14/04/2017 |
5.18
|
2,200 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 13/04/2017 |
5.12
|
584 | 5.12 | 5.24 | 5.12 | 300 | 0 | 0.0 |
| 12/04/2017 |
5.12
|
118 | 4.84 | 5.12 | 5.12 | 100 | 0 | 0.0 |
| 11/04/2017 |
4.84
|
2,804 | 4.95 | 5.24 | 4.84 | 600 | 0 | 0.0 |
| 10/04/2017 |
4.95
|
131 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 07/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/04/2017 |
5.24
|
2,726 | 5.18 | 5.24 | 5.24 | 1,000 | 0 | 0.0 |