| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.80 | 3.19% | 299,452,700 | -13,196,100 | -328.2 |
23.50
26.50
26.30
|
|
2 tháng
(2025-10-06) |
0.50 | 1.97% | 868,685,200 | -14,573,700 | -375.7 |
22.90
31.90
26.30
|
|
3 tháng
(2025-09-05) |
0.10 | 0.39% | 1,264,417,000 | -10,489,300 | -268.7 |
22.90
31.90
26.30
|
|
6 tháng
(2025-06-09) |
8.38 | 47.80% | 2,774,768,200 | -6,227,600 | -209.1 |
16.57
31.90
26.30
|
|
12 tháng
(2024-12-09) |
12.09 | 87.55% | 3,646,003,633 | -2,327,630 | -100.0 |
9.81
31.90
26.30
|
|
24 tháng
(2023-12-15) |
5.22 | 25.24% | 5,350,067,157 | -3,989,494 | -124.9 |
9.81
31.90
26.30
|
|
36 tháng
(2022-12-20) |
11.79 | 83.61% | 7,885,531,917 | 4,676,504 | 93.7 |
9.81
31.90
26.30
|
|
60 tháng
(2020-12-30) |
17.56 | 210.50% | 10,643,300,152 | -34,096,867 | -2,267.1 |
5.22
62.73
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2016 |
4.76
|
151,900 | 4.81 | 4.81 | 4.76 | 2,000 | 0 | 0.0 |
| 22/09/2016 |
4.81
|
215,500 | 4.81 | 4.81 | 4.71 | 0 | 2,000 | -0.0 |
| 21/09/2016 |
4.81
|
238,430 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
| 20/09/2016 |
4.86
|
157,474 | 4.86 | 4.91 | 4.71 | 0 | 0 | 0 |
| 19/09/2016 |
4.86
|
105,225 | 4.86 | 4.91 | 4.81 | 0 | 22,500 | -0.2 |
| 16/09/2016 |
4.86
|
138,600 | 4.86 | 4.91 | 4.81 | 400 | 0 | 0.0 |
| 15/09/2016 |
4.86
|
446,500 | 4.91 | 4.96 | 4.86 | 0 | 0 | 0 |
| 14/09/2016 |
4.91
|
596,000 | 4.96 | 5.01 | 4.91 | 0 | 0 | 0 |
| 13/09/2016 |
4.96
|
261,500 | 4.96 | 5.01 | 4.91 | 0 | 0 | 0 |
| 12/09/2016 |
4.96
|
493,355 | 5.06 | 5.06 | 4.91 | 18,700 | 0 | 0.2 |
| 09/09/2016 |
5.06
|
1,278,600 | 4.96 | 5.11 | 4.91 | 131,300 | 0 | 1.3 |
| 08/09/2016 |
4.96
|
123,600 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 |
| 07/09/2016 |
4.96
|
313,100 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 06/09/2016 |
5.01
|
187,000 | 4.96 | 5.01 | 4.91 | 900 | 0 | 0.0 |
| 05/09/2016 |
4.96
|
290,920 | 5.01 | 5.01 | 4.91 | 1,500 | 0 | 0.0 |
| 01/09/2016 |
5.01
|
561,510 | 4.91 | 5.01 | 4.91 | 0 | 0 | 0 |
| 31/08/2016 |
4.91
|
404,725 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 |
| 30/08/2016 |
4.96
|
698,400 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 |
| 29/08/2016 |
4.96
|
468,500 | 4.96 | 5.06 | 4.91 | 0 | 0 | 0 |
| 26/08/2016 |
4.96
|
393,100 | 4.96 | 5.01 | 4.91 | 0 | 20,000 | -0.2 |
| 25/08/2016 |
4.96
|
723,300 | 5.06 | 5.06 | 4.86 | 28,900 | 0 | 0.3 |
| 24/08/2016 |
5.06
|
438,910 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 23/08/2016 |
5.06
|
521,720 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 |
| 22/08/2016 |
5.01
|
546,430 | 5.01 | 5.06 | 4.91 | 0 | 0 | 0 |
| 19/08/2016 |
5.01
|
525,350 | 5.16 | 5.16 | 4.96 | 0 | 0 | 0 |
| 18/08/2016 |
5.16
|
555,100 | 5.16 | 5.21 | 5.11 | 0 | 0 | 0 |
| 17/08/2016 |
5.16
|
653,200 | 5.21 | 5.31 | 5.11 | 0 | 0 | 0 |
| 16/08/2016 |
5.21
|
1,058,630 | 5.26 | 5.31 | 5.16 | 0 | 0 | 0 |
| 15/08/2016 |
5.26
|
426,305 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 |
| 12/08/2016 |
5.31
|
608,800 | 5.36 | 5.46 | 5.26 | 0 | 20 | -0.0 |
| 11/08/2016 |
5.36
|
1,702,150 | 4.91 | 5.36 | 4.86 | 0 | 50 | -0.0 |
| 10/08/2016 |
4.91
|
194,000 | 4.96 | 4.96 | 4.91 | 0 | 7,300 | -0.1 |
| 09/08/2016 |
4.96
|
251,400 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 |
| 08/08/2016 |
4.81
|
267,300 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
| 05/08/2016 |
4.96
|
271,310 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
| 04/08/2016 |
5.01
|
339,300 | 5.01 | 5.11 | 4.91 | 0 | 0 | 0 |
| 03/08/2016 |
5.01
|
417,550 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 02/08/2016 |
5.01
|
241,200 | 5.01 | 5.06 | 4.91 | 0 | 0 | 0 |
| 01/08/2016 |
5.01
|
228,200 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 |
| 29/07/2016 |
5.01
|
238,920 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
| 28/07/2016 |
5.11
|
165,600 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 27/07/2016 |
5.16
|
127,000 | 5.11 | 5.16 | 5.06 | 0 | 0 | 0 |
| 26/07/2016 |
5.11
|
125,700 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
| 25/07/2016 |
5.21
|
335,300 | 5.16 | 5.21 | 5.11 | 90,400 | 0 | 0.9 |
| 22/07/2016 |
5.16
|
319,500 | 5.06 | 5.16 | 5.01 | 141,300 | 0 | 1.4 |
| 21/07/2016 |
5.06
|
397,400 | 5.16 | 5.21 | 4.96 | 0 | 5,000 | -0.1 |
| 20/07/2016 |
5.16
|
230,000 | 5.21 | 5.26 | 5.16 | 0 | 0 | 0 |
| 19/07/2016 |
5.21
|
327,865 | 5.21 | 5.31 | 5.16 | 0 | 0 | 0 |
| 18/07/2016 |
5.21
|
195,610 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 |
| 15/07/2016 |
5.16
|
227,157 | 5.21 | 5.26 | 5.11 | 0 | 0 | 0 |
| 14/07/2016 |
5.21
|
294,300 | 5.26 | 5.31 | 5.11 | 45,100 | 0 | 0.5 |
| 13/07/2016 |
5.26
|
282,400 | 5.26 | 5.36 | 5.21 | 0 | 0 | 0 |
| 12/07/2016 |
5.26
|
406,950 | 5.16 | 5.26 | 5.06 | 0 | 500 | -0.0 |
| 11/07/2016 |
5.16
|
613,500 | 5.41 | 5.46 | 5.16 | 0 | 0 | 0 |
| 08/07/2016 |
5.41
|
495,437 | 5.51 | 5.56 | 5.36 | 1,800 | 7,700 | -0.1 |
| 07/07/2016 |
5.51
|
1,054,320 | 5.26 | 5.56 | 5.26 | 500 | 0 | 0.0 |
| 06/07/2016 |
5.26
|
620,410 | 5.11 | 5.26 | 5.06 | 0 | 0 | 0 |
| 05/07/2016 |
5.11
|
1,010,990 | 4.96 | 5.16 | 4.96 | 0 | 420,000 | -4.3 |
| 04/07/2016 |
4.96
|
264,120 | 5.01 | 5.01 | 4.96 | 0 | 10 | -0.0 |
| 01/07/2016 |
5.01
|
239,210 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
| 30/06/2016 |
5.01
|
176,680 | 5.06 | 5.11 | 4.96 | 0 | 0 | 0 |
| 29/06/2016 |
5.06
|
289,050 | 4.91 | 5.11 | 4.96 | 0 | 12,500 | -0.1 |
| 28/06/2016 |
4.91
|
142,100 | 4.91 | 4.96 | 4.76 | 0 | 2,500 | -0.0 |
| 27/06/2016 |
4.91
|
98,800 | 4.96 | 4.96 | 4.76 | 500 | 0 | 0.0 |
| 24/06/2016 |
4.96
|
606,660 | 5.21 | 5.21 | 4.76 | 0 | 0 | 0 |
| 23/06/2016 |
5.21
|
300,550 | 5.26 | 5.31 | 5.16 | 0 | 0 | 0 |
| 22/06/2016 |
5.26
|
215,700 | 5.31 | 5.31 | 5.21 | 0 | 0 | 0 |
| 21/06/2016 |
5.31
|
85,200 | 5.31 | 5.36 | 5.26 | 0 | 0 | 0 |
| 20/06/2016 |
5.31
|
67,500 | 5.26 | 5.41 | 5.26 | 0 | 200 | -0.0 |
| 17/06/2016 |
5.26
|
153,350 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 16/06/2016 |
5.36
|
195,910 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 15/06/2016 |
5.41
|
191,900 | 5.41 | 5.46 | 5.36 | 0 | 10,000 | -0.1 |
| 14/06/2016 |
5.41
|
224,930 | 5.36 | 5.46 | 5.31 | 0 | 54,600 | -0.6 |
| 13/06/2016 |
5.36
|
312,200 | 5.46 | 5.46 | 5.31 | 0 | 1,100 | -0.0 |
| 10/06/2016 |
5.46
|
271,700 | 5.51 | 5.61 | 5.46 | 0 | 28,900 | -0.3 |
| 09/06/2016 |
5.51
|
355,820 | 5.56 | 5.61 | 5.51 | 0 | 0 | 0 |
| 08/06/2016 |
5.56
|
491,900 | 5.56 | 5.66 | 5.51 | 27,000 | 0 | 0.3 |
| 07/06/2016 |
5.56
|
165,600 | 5.51 | 5.61 | 5.46 | 0 | 0 | 0 |
| 06/06/2016 |
5.51
|
332,420 | 5.66 | 5.71 | 5.51 | 0 | 5,000 | -0.1 |
| 03/06/2016 |
5.66
|
298,870 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 02/06/2016 |
5.76
|
449,707 | 5.61 | 5.76 | 5.61 | 0 | 0 | 0 |
| 01/06/2016 |
5.61
|
339,750 | 5.61 | 5.66 | 5.06 | 0 | 68,200 | -0.8 |
| 31/05/2016 |
5.61
|
646,100 | 5.41 | 5.71 | 5.46 | 0 | 50 | -0.0 |
| 30/05/2016 |
5.41
|
837,500 | 5.21 | 5.41 | 5.21 | 0 | 0 | 0 |
| 27/05/2016 |
5.21
|
228,100 | 5.26 | 5.26 | 5.11 | 10,300 | 1,000 | 0.1 |
| 26/05/2016 |
5.26
|
47,507 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 25/05/2016 |
5.31
|
257,130 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 |
| 24/05/2016 |
5.26
|
26,700 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 |
| 23/05/2016 |
5.26
|
126,210 | 5.31 | 5.31 | 4.81 | 0 | 18,000 | -0.2 |
| 20/05/2016 |
5.31
|
93,800 | 5.41 | 5.41 | 5.26 | 5,000 | 0 | 0.1 |
| 19/05/2016 |
5.41
|
49,500 | 5.36 | 5.41 | 5.36 | 0 | 0 | 0 |
| 18/05/2016 |
5.36
|
155,010 | 5.31 | 5.46 | 5.31 | 0 | 0 | 0 |
| 17/05/2016 |
5.31
|
93,450 | 5.31 | 5.36 | 5.26 | 0 | 0 | 0 |
| 16/05/2016 |
5.31
|
39,100 | 5.31 | 5.36 | 5.21 | 0 | 0 | 0 |
| 13/05/2016 |
5.31
|
245,710 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 |
| 12/05/2016 |
5.31
|
85,900 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 11/05/2016 |
5.36
|
104,700 | 5.36 | 5.41 | 5.26 | 0 | 0 | 0 |
| 10/05/2016 |
5.36
|
35,700 | 5.41 | 5.46 | 5.31 | 0 | 0 | 0 |
| 09/05/2016 |
5.41
|
120,600 | 5.46 | 5.51 | 5.31 | 1,000 | 0 | 0.0 |
| 06/05/2016 |
5.46
|
110,130 | 5.31 | 5.46 | 5.36 | 30,400 | 0 | 0.3 |