| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.27 | -2.85% | 1,036,300 | 0 | 0 |
8.93
9.96
9.50
|
|
2 tháng
(2026-01-12) |
-0.30 | -3.15% | 2,381,300 | 0 | 0 |
8.93
10.20
9.50
|
|
3 tháng
(2025-12-15) |
0.22 | 2.44% | 2,709,300 | 0 | 0 |
8.89
10.20
9.50
|
|
6 tháng
(2025-09-15) |
-2.83 | -23.49% | 9,550,600 | -500 | -0.0 |
8.89
12.05
9.50
|
|
12 tháng
(2025-03-18) |
1.93 | 26.47% | 24,239,900 | -500 | -0.0 |
5.60
12.70
9.50
|
|
24 tháng
(2024-03-25) |
2.49 | 37% | 39,808,200 | -500 | -0.0 |
5.51
12.70
9.50
|
|
36 tháng
(2023-03-29) |
3.02 | 48.75% | 89,937,100 | -826 | -0.0 |
5.51
12.70
9.50
|
|
60 tháng
(2021-04-08) |
-0.23 | -2.44% | 221,775,900 | -118,071 | -3.4 |
5.38
21.74
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2016 |
5.64
|
39,120 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
| 29/07/2016 |
5.64
|
68,160 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 28/07/2016 |
5.64
|
6,310 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 |
| 27/07/2016 |
5.68
|
42,660 | 5.55 | 5.68 | 5.51 | 0 | 0 | 0 |
| 26/07/2016 |
5.55
|
20,470 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
| 25/07/2016 |
5.68
|
7,880 | 5.64 | 5.68 | 5.55 | 0 | 0 | 0 |
| 22/07/2016 |
5.64
|
41,880 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
| 21/07/2016 |
5.68
|
9,360 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 20/07/2016 |
5.77
|
16,440 | 5.81 | 5.81 | 5.68 | 200 | 0 | 0.0 |
| 19/07/2016 |
5.81
|
80,090 | 5.73 | 5.81 | 5.68 | 64,820 | 0 | 0.9 |
| 18/07/2016 |
5.73
|
58,520 | 5.73 | 5.73 | 5.68 | 500 | 0 | 0.0 |
| 15/07/2016 |
5.73
|
93,620 | 5.64 | 5.77 | 5.60 | 0 | 0 | 0 |
| 14/07/2016 |
5.64
|
76,170 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 13/07/2016 |
5.73
|
30,610 | 5.81 | 5.86 | 5.73 | 0 | 0 | 0 |
| 12/07/2016 |
5.81
|
27,120 | 5.77 | 5.86 | 5.73 | 9,810 | 0 | 0.1 |
| 11/07/2016 |
5.77
|
44,780 | 5.77 | 5.90 | 5.68 | 0 | 0 | 0 |
| 08/07/2016 |
5.77
|
54,100 | 5.81 | 5.99 | 5.77 | 0 | 0 | 0 |
| 07/07/2016 |
5.81
|
69,250 | 5.90 | 5.95 | 5.81 | 0 | 0 | 0 |
| 06/07/2016 |
5.90
|
60,500 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
| 05/07/2016 |
5.95
|
116,760 | 6.08 | 6.08 | 5.86 | 23,500 | 0 | 0.3 |
| 04/07/2016 |
6.08
|
145,830 | 5.73 | 6.08 | 5.73 | 25,210 | 0 | 0.3 |
| 01/07/2016 |
5.73
|
80,450 | 5.77 | 5.77 | 5.64 | 10 | 0 | 0.0 |
| 30/06/2016 |
5.77
|
30,010 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 29/06/2016 |
5.77
|
47,610 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 |
| 28/06/2016 |
5.77
|
1,400 | 5.68 | 5.77 | 5.68 | 1,000 | 0 | 0.0 |
| 27/06/2016 |
5.68
|
73,190 | 5.90 | 5.90 | 5.64 | 5,000 | 0 | 0.1 |
| 24/06/2016 |
5.90
|
123,480 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
| 23/06/2016 |
5.95
|
78,980 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 22/06/2016 |
5.99
|
27,090 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 21/06/2016 |
5.99
|
40,700 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 20/06/2016 |
5.99
|
28,410 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 |
| 17/06/2016 |
5.99
|
47,780 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 |
| 16/06/2016 |
6.08
|
51,100 | 5.86 | 6.08 | 5.86 | 0 | 0 | 0 |
| 15/06/2016 |
5.86
|
28,070 | 5.81 | 5.90 | 5.77 | 0 | 0 | 0 |
| 14/06/2016 |
5.81
|
96,540 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 13/06/2016 |
5.81
|
58,740 | 5.95 | 5.99 | 5.81 | 0 | 0 | 0 |
| 10/06/2016 |
5.95
|
66,420 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 09/06/2016 |
6.03
|
55,510 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 |
| 08/06/2016 |
5.99
|
145,000 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
| 07/06/2016 |
6.08
|
69,120 | 6.08 | 6.12 | 5.99 | 0 | 0 | 0 |
| 06/06/2016 |
6.08
|
182,440 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 |
| 03/06/2016 |
6.12
|
114,290 | 6.25 | 6.25 | 6.08 | 0 | 0 | 0 |
| 02/06/2016 |
6.25
|
25,340 | 6.38 | 6.38 | 6.25 | 0 | 0 | 0 |
| 01/06/2016 |
6.38
|
170,300 | 6.38 | 6.56 | 6.38 | 0 | 0 | 0 |
| 31/05/2016 |
6.38
|
440,470 | 6.03 | 6.43 | 5.99 | 0 | 0 | 0 |
| 30/05/2016 |
6.03
|
137,980 | 6.08 | 6.12 | 5.99 | 0 | 0 | 0 |
| 27/05/2016 |
6.08
|
36,500 | 5.95 | 6.08 | 5.90 | 0 | 0 | 0 |
| 26/05/2016 |
5.95
|
187,990 | 6.03 | 6.21 | 5.95 | 0 | 2,500 | -0.0 |
| 25/05/2016 |
6.03
|
187,330 | 5.64 | 6.03 | 5.64 | 0 | 5,000 | -0.1 |
| 24/05/2016 |
5.64
|
64,830 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |
| 23/05/2016 |
5.64
|
89,720 | 5.38 | 5.68 | 5.38 | 0 | 0 | 0 |
| 20/05/2016 |
5.38
|
21,310 | 5.38 | 5.42 | 5.38 | 0 | 0 | 0 |
| 19/05/2016 |
5.38
|
48,130 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 |
| 18/05/2016 |
5.46
|
107,950 | 5.38 | 5.46 | 5.38 | 0 | 0 | 0 |
| 17/05/2016 |
5.38
|
75,940 | 5.42 | 5.42 | 5.38 | 0 | 0 | 0 |
| 16/05/2016 |
5.42
|
86,660 | 5.38 | 5.46 | 5.33 | 0 | 0 | 0 |
| 13/05/2016 |
5.38
|
99,580 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
| 12/05/2016 |
5.42
|
91,940 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
| 11/05/2016 |
5.42
|
77,540 | 5.42 | 5.46 | 5.38 | 0 | 0 | 0 |
| 10/05/2016 |
5.42
|
179,690 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
| 09/05/2016 |
5.42
|
99,430 | 5.55 | 5.60 | 5.29 | 0 | 0 | 0 |
| 06/05/2016 |
5.55
|
120,370 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 |
| 05/05/2016 |
5.68
|
42,730 | 5.64 | 5.77 | 5.60 | 0 | 0 | 0 |
| 04/05/2016 |
5.64
|
272,500 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 |
| 29/04/2016 |
5.64
|
308,360 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 |
| 28/04/2016 |
5.64
|
181,770 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
| 27/04/2016 |
5.55
|
89,400 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 26/04/2016 |
5.64
|
92,820 | 5.73 | 5.73 | 5.60 | 0 | 0 | 0 |
| 25/04/2016 |
5.73
|
154,530 | 5.81 | 5.86 | 5.60 | 0 | 0 | 0 |
| 22/04/2016 |
5.81
|
272,050 | 5.77 | 5.95 | 5.68 | 0 | 0 | 0 |
| 21/04/2016 |
5.77
|
244,010 | 5.46 | 5.81 | 5.33 | 0 | 0 | 0 |
| 20/04/2016 |
5.46
|
50,670 | 5.60 | 5.64 | 5.42 | 0 | 0 | 0 |
| 19/04/2016 |
5.60
|
198,550 | 5.51 | 5.86 | 5.46 | 0 | 0 | 0 |
| 15/04/2016 |
5.51
|
234,690 | 5.16 | 5.51 | 5.11 | 0 | 0 | 0 |
| 14/04/2016 |
5.16
|
27,670 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
| 13/04/2016 |
5.25
|
36,250 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
| 12/04/2016 |
5.29
|
54,380 | 5.25 | 5.29 | 5.16 | 0 | 0 | 0 |
| 11/04/2016 |
5.25
|
63,900 | 5.11 | 5.25 | 5.07 | 0 | 0 | 0 |
| 08/04/2016 |
5.11
|
33,270 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 07/04/2016 |
5.11
|
21,630 | 5.11 | 5.16 | 5.07 | 0 | 0 | 0 |
| 06/04/2016 |
5.11
|
28,770 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
| 05/04/2016 |
5.20
|
22,140 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 |
| 04/04/2016 |
5.20
|
47,990 | 5.07 | 5.25 | 5.07 | 0 | 0 | 0 |
| 01/04/2016 |
5.07
|
37,730 | 5.16 | 5.20 | 5.03 | 0 | 0 | 0 |
| 31/03/2016 |
5.16
|
107,410 | 4.94 | 5.25 | 4.81 | 0 | 0 | 0 |
| 30/03/2016 |
4.94
|
26,940 | 4.94 | 4.94 | 4.85 | 300 | 0 | 0.0 |
| 29/03/2016 |
4.94
|
24,710 | 4.98 | 5.03 | 4.94 | 0 | 0 | 0 |
| 28/03/2016 |
4.98
|
40,140 | 5.03 | 5.07 | 4.98 | 0 | 0 | 0 |
| 25/03/2016 |
5.03
|
3,610 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 |
| 24/03/2016 |
5.11
|
34,360 | 5.16 | 5.20 | 4.98 | 0 | 0 | 0 |
| 23/03/2016 |
5.16
|
45,500 | 4.94 | 5.20 | 4.85 | 0 | 0 | 0 |
| 22/03/2016 |
4.94
|
14,710 | 4.90 | 4.98 | 4.76 | 0 | 0 | 0 |
| 21/03/2016 |
4.90
|
26,180 | 4.98 | 5.03 | 4.85 | 0 | 0 | 0 |
| 18/03/2016 |
4.98
|
83,820 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
| 17/03/2016 |
5.25
|
50,880 | 5.33 | 5.33 | 5.11 | 0 | 0 | 0 |
| 16/03/2016 |
5.33
|
25,280 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
| 15/03/2016 |
5.42
|
135,140 | 5.29 | 5.64 | 5.25 | 2,000 | 0 | 0.0 |
| 14/03/2016 |
5.29
|
60,480 | 4.98 | 5.29 | 5.16 | 0 | 0 | 0 |
| 11/03/2016 |
4.98
|
85,280 | 4.68 | 4.98 | 4.72 | 0 | 0 | 0 |
| 10/03/2016 |
4.68
|
27,270 | 4.72 | 4.72 | 4.68 | 0 | 0 | 0 |