| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.41 | -16.14% | 42,969,500 | -105,798 | 0 |
2.09
2.54
2.11
|
|
2 tháng
(2026-06-01) |
-0.44 | -17.12% | 156,452,200 | -277,193 | 0 |
2.09
2.81
2.11
|
|
3 tháng
(2026-05-04) |
-0.48 | -18.39% | 196,922,500 | -2,767,984 | 0 |
2.09
2.81
2.11
|
|
6 tháng
(2026-01-30) |
-0.71 | -25% | 394,526,600 | 1,672,162 | 8.0 |
2.09
2.89
2.11
|
|
12 tháng
(2025-08-04) |
-1.82 | -46.08% | 1,215,488,400 | -3,795,938 | -11.1 |
2.09
4.20
2.11
|
|
24 tháng
(2024-08-08) |
-1.41 | -39.83% | 2,410,740,400 | -1,550,296 | -14.6 |
2.09
4.20
2.11
|
|
36 tháng
(2023-08-14) |
-2.68 | -55.72% | 4,299,383,300 | -1,426,478 | -15.5 |
2.09
4.97
2.11
|
|
60 tháng
(2021-08-24) |
-1.05 | -33.02% | 10,823,075,800 | -2,859,928 | -31.9 |
1.61
10.50
2.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2016 |
2.32
|
201,350 | 2.49 | 2.49 | 2.32 | 21,000 | 0 | 0.0 |
| 12/12/2016 |
2.49
|
377,460 | 2.67 | 2.67 | 2.49 | 4,010 | 0 | 0.0 |
| 09/12/2016 |
2.67
|
1,647,530 | 2.87 | 2.87 | 2.67 | 4,650 | 0 | 0.0 |
| 08/12/2016 |
2.87
|
1,992,650 | 3.08 | 3.08 | 2.87 | 3,800 | 0 | 0.0 |
| 07/12/2016 |
3.08
|
619,830 | 3.31 | 3.31 | 3.08 | 100 | 0 | 0.0 |
| 06/12/2016 |
3.31
|
119,190 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
| 05/12/2016 |
3.55
|
124,910 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
| 02/12/2016 |
3.81
|
258,920 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 01/12/2016 |
4.09
|
1,362,180 | 4.39 | 4.39 | 4.09 | 0 | 0 | 0 |
| 30/11/2016 |
4.39
|
2,996,550 | 4.71 | 4.75 | 4.39 | 10,000 | 805,360 | -3.5 |
| 29/11/2016 |
4.71
|
3,700,880 | 4.86 | 4.90 | 4.70 | 0 | 888,040 | -4.2 |
| 28/11/2016 |
4.86
|
1,938,660 | 4.94 | 4.94 | 4.80 | 0 | 975,120 | -4.7 |
| 25/11/2016 |
4.94
|
2,521,810 | 4.96 | 4.97 | 4.89 | 430 | 308,100 | -1.5 |
| 24/11/2016 |
4.96
|
1,711,920 | 4.97 | 4.98 | 4.95 | 0 | 0 | 0 |
| 23/11/2016 |
4.97
|
3,230,430 | 4.92 | 5 | 4.94 | 0 | 0 | 0 |
| 22/11/2016 |
4.92
|
1,821,640 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
| 21/11/2016 |
4.89
|
949,710 | 4.95 | 4.96 | 4.89 | 0 | 32,440 | -0.2 |
| 18/11/2016 |
4.95
|
991,200 | 4.95 | 4.95 | 4.88 | 1,040 | 479,320 | -2.4 |
| 17/11/2016 |
4.95
|
2,656,440 | 5 | 5 | 4.85 | 0 | 811,130 | -4.0 |
| 16/11/2016 |
5
|
3,404,010 | 5 | 5 | 4.88 | 6,000 | 730,580 | -3.6 |
| 15/11/2016 |
5
|
2,422,790 | 5.08 | 5.12 | 5 | 0 | 653,660 | -3.3 |
| 14/11/2016 |
5.08
|
2,697,270 | 4.85 | 5.08 | 4.90 | 0 | 144,520 | -0.7 |
| 11/11/2016 |
4.85
|
4,485,120 | 5.16 | 5.24 | 4.80 | 1,020 | 703,870 | -3.4 |
| 10/11/2016 |
5.16
|
1,638,030 | 5 | 5.25 | 5.16 | 0 | 0 | 0 |
| 09/11/2016 |
5
|
848,540 | 5.25 | 5.26 | 5 | 22,350 | 37,660 | -0.1 |
| 08/11/2016 |
5.25
|
1,103,470 | 5.25 | 5.26 | 5.15 | 0 | 200,000 | -1.1 |
| 07/11/2016 |
5.25
|
1,358,840 | 5.26 | 5.28 | 5.19 | 980 | 35,500 | -0.2 |
| 04/11/2016 |
5.26
|
4,017,110 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 03/11/2016 |
5.15
|
3,511,900 | 5.15 | 5.15 | 5.10 | 0 | 289,990 | -1.5 |
| 02/11/2016 |
5.15
|
4,841,200 | 5.14 | 5.20 | 4.90 | 0 | 437,710 | -2.2 |
| 01/11/2016 |
5.14
|
2,499,260 | 5.16 | 5.20 | 5.09 | 0 | 328,750 | -1.7 |
| 31/10/2016 |
5.16
|
979,770 | 5.31 | 5.35 | 4.96 | 5,000 | 269,600 | -1.4 |
| 28/10/2016 |
5.31
|
2,117,620 | 5.29 | 5.33 | 5.29 | 0 | 125,500 | -0.7 |
| 27/10/2016 |
5.29
|
1,628,970 | 5.27 | 5.30 | 5.27 | 0 | 169,070 | -0.9 |
| 26/10/2016 |
5.27
|
2,555,330 | 5.25 | 5.28 | 5.20 | 40,000 | 154,500 | -0.6 |
| 25/10/2016 |
5.25
|
2,868,670 | 5.20 | 5.27 | 5.19 | 0 | 106,800 | -0.6 |
| 24/10/2016 |
5.20
|
2,254,600 | 5.17 | 5.27 | 5.17 | 20,650 | 0 | 0.1 |
| 21/10/2016 |
5.17
|
4,330,200 | 5.20 | 5.21 | 4.84 | 2,000,000 | 582,310 | 7.4 |
| 20/10/2016 |
5.20
|
1,460,140 | 5.29 | 5.34 | 4.92 | 12,130 | 165,800 | -0.8 |
| 19/10/2016 |
5.29
|
1,867,550 | 5.34 | 5.36 | 5.20 | 49,090 | 183,480 | -0.7 |
| 18/10/2016 |
5.34
|
2,557,440 | 5.26 | 5.36 | 5.25 | 2,000,000 | 156,860 | 9.9 |
| 17/10/2016 |
5.26
|
2,118,330 | 5.28 | 5.29 | 5.25 | 0 | 151,800 | -0.8 |
| 14/10/2016 |
5.28
|
6,113,300 | 5.30 | 5.31 | 5.27 | 0 | 322,150 | -1.7 |
| 13/10/2016 |
5.30
|
3,914,560 | 5.31 | 5.32 | 5.20 | 66,000 | 73,000 | -0.0 |
| 12/10/2016 |
5.31
|
3,171,780 | 5.30 | 5.34 | 5.30 | 14,150 | 44,500 | -0.2 |
| 11/10/2016 |
5.30
|
2,761,400 | 5.35 | 5.36 | 5.20 | 270 | 55,500 | -0.3 |
| 10/10/2016 |
5.35
|
2,425,720 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 |
| 07/10/2016 |
5.30
|
3,759,380 | 5.25 | 5.30 | 5.27 | 0 | 197,500 | -1.0 |
| 06/10/2016 |
5.25
|
2,280,860 | 5.19 | 5.25 | 5.19 | 0 | 25,000 | -0.1 |
| 05/10/2016 |
5.19
|
1,250,030 | 5.17 | 5.19 | 5.17 | 0 | 11,500 | -0.1 |
| 04/10/2016 |
5.17
|
1,562,230 | 5.18 | 5.19 | 5.13 | 0 | 18,260 | -0.1 |
| 03/10/2016 |
5.18
|
1,245,320 | 5.18 | 5.20 | 5.17 | 0 | 233,630 | -1.2 |
| 30/09/2016 |
5.18
|
1,487,270 | 5.20 | 5.20 | 5.17 | 2,000,000 | 81,260 | 10.1 |
| 29/09/2016 |
5.20
|
2,446,970 | 5.19 | 5.22 | 5.18 | 5,000 | 125,580 | -0.6 |
| 28/09/2016 |
5.19
|
1,788,140 | 5.20 | 5.23 | 5.18 | 0 | 46,240 | -0.2 |
| 27/09/2016 |
5.20
|
2,479,970 | 5.05 | 5.20 | 5.03 | 0 | 100,000 | -0.5 |
| 26/09/2016 |
5.05
|
2,294,890 | 5.06 | 5.07 | 5.03 | 0 | 112,530 | -0.6 |
| 23/09/2016 |
5.06
|
1,230,970 | 5.06 | 5.07 | 5.05 | 0 | 0 | 0 |
| 22/09/2016 |
5.06
|
2,049,640 | 5.07 | 5.08 | 5.06 | 0 | 52,000 | -0.3 |
| 21/09/2016 |
5.07
|
1,154,710 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 |
| 20/09/2016 |
5.06
|
1,577,220 | 5.05 | 5.08 | 5.04 | 33,510 | 0 | 0.2 |
| 19/09/2016 |
5.05
|
1,906,390 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 16/09/2016 |
4.98
|
5,301,450 | 5.05 | 5.05 | 4.92 | 0 | 3,060,040 | -15.2 |
| 15/09/2016 |
5.05
|
1,333,620 | 5.07 | 5.07 | 5.01 | 2,000,000 | 0 | 10.3 |
| 14/09/2016 |
5.07
|
1,866,370 | 5.07 | 5.08 | 5.04 | 0 | 0 | 0 |
| 13/09/2016 |
5.07
|
1,857,740 | 5.07 | 5.10 | 5.02 | 0 | 0 | 0 |
| 12/09/2016 |
5.07
|
2,035,870 | 5.10 | 5.16 | 5.07 | 0 | 0 | 0 |
| 09/09/2016 |
5.10
|
1,904,350 | 5.20 | 5.20 | 5.10 | 21,790 | 0 | 0.1 |
| 08/09/2016 |
5.20
|
2,879,270 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/09/2016 |
5.20
|
1,532,120 | 5.10 | 5.20 | 5 | 70 | 0 | 0.0 |
| 06/09/2016 |
5.10
|
2,110,470 | 5.10 | 5.20 | 5.10 | 45,510 | 0 | 0.2 |
| 05/09/2016 |
5.10
|
3,686,990 | 5.30 | 5.30 | 5.10 | 12,130 | 0 | 0.1 |
| 01/09/2016 |
5.30
|
3,145,730 | 5.30 | 5.30 | 5.10 | 270 | 0 | 0.0 |
| 31/08/2016 |
5.30
|
4,341,290 | 5.20 | 5.30 | 5.10 | 500 | 0 | 0.0 |
| 30/08/2016 |
5.20
|
3,313,720 | 5.20 | 5.20 | 5.10 | 510 | 0 | 0.0 |
| 29/08/2016 |
5.20
|
3,103,140 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/08/2016 |
5.30
|
5,063,070 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/08/2016 |
5.20
|
3,856,130 | 5.20 | 5.20 | 5.10 | 25,530 | 0 | 0.1 |
| 24/08/2016 |
5.20
|
4,165,640 | 5.20 | 5.20 | 5.10 | 290 | 0 | 0.0 |
| 23/08/2016 |
5.20
|
2,506,600 | 5.20 | 5.20 | 5.10 | 0 | 7,660 | -0.0 |
| 22/08/2016 |
5.20
|
3,075,750 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/08/2016 |
5.20
|
2,483,590 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/08/2016 |
5.10
|
3,462,860 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/08/2016 |
5.10
|
2,427,710 | 5.20 | 5.20 | 5.10 | 0 | 368,850 | -1.9 |
| 16/08/2016 |
5.20
|
2,162,530 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/08/2016 |
5.30
|
1,627,130 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/08/2016 |
5.30
|
1,950,870 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/08/2016 |
5.40
|
3,377,350 | 5.20 | 5.40 | 5.10 | 15,060 | 0 | 0.1 |
| 10/08/2016 |
5.20
|
2,404,050 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 09/08/2016 |
5.10
|
1,697,940 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/08/2016 |
5
|
1,289,060 | 5.10 | 5.10 | 5 | 0 | 121,640 | -0.6 |
| 05/08/2016 |
5.10
|
1,615,110 | 5.20 | 5.20 | 5 | 0 | 170,750 | -0.9 |
| 04/08/2016 |
5.20
|
2,119,400 | 5.20 | 5.20 | 5.10 | 0 | 123,520 | -0.6 |
| 03/08/2016 |
5.20
|
2,305,670 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/08/2016 |
5.20
|
2,861,580 | 5.20 | 5.20 | 5.10 | 18,620 | 0 | 0.1 |
| 01/08/2016 |
5.20
|
2,699,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/07/2016 |
5.20
|
4,151,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/07/2016 |
5.30
|
3,475,840 | 5.40 | 5.40 | 5.30 | 27,000 | 0 | 0.1 |
| 27/07/2016 |
5.40
|
3,471,420 | 5.40 | 5.40 | 5.30 | 0 | 7,000 | -0.0 |
| 26/07/2016 |
5.40
|
3,927,390 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |