| 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) |
-0.21 | -8.33% | 246,100 | 0 | 0 |
2.31
2.53
2.31
|
|
2 tháng
(2026-06-01) |
-0.49 | -17.50% | 502,500 | 90,300 | 0 |
2.31
2.81
2.31
|
|
3 tháng
(2026-05-04) |
-0.43 | -15.69% | 758,700 | 274,600 | 0 |
2.31
2.84
2.31
|
|
6 tháng
(2026-01-30) |
-0.59 | -20.34% | 1,802,800 | 260,800 | -0.0 |
2.31
2.90
2.31
|
|
12 tháng
(2025-08-04) |
-0.86 | -27.13% | 4,285,600 | 252,000 | -0.1 |
2.31
3.21
2.31
|
|
24 tháng
(2024-08-08) |
-1.06 | -31.45% | 10,362,400 | 406,500 | 0.5 |
2.31
3.47
2.31
|
|
36 tháng
(2023-08-14) |
-1.84 | -44.34% | 24,897,600 | 243,067 | -0.1 |
2.31
4.15
2.31
|
|
60 tháng
(2021-08-24) |
-4.99 | -68.36% | 177,233,300 | 12,481 | -1.5 |
2.25
11.70
2.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2016 |
4.90
|
38,350 | 4.90 | 4.95 | 4.80 | 0 | 0 | 0 |
| 12/12/2016 |
4.90
|
79,010 | 5.10 | 5.10 | 4.86 | 10 | 0 | 0 |
| 09/12/2016 |
5.10
|
40,250 | 5.15 | 5.19 | 4.89 | 0 | 0 | 0 |
| 08/12/2016 |
5.15
|
15,530 | 5 | 5.15 | 4.90 | 110 | 0 | 0.0 |
| 07/12/2016 |
5
|
29,590 | 4.90 | 5.07 | 4.90 | 0 | 0 | 0 |
| 06/12/2016 |
4.90
|
104,790 | 5.10 | 5.12 | 4.90 | 10 | 0 | 0 |
| 05/12/2016 |
5.10
|
138,160 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 02/12/2016 |
5.14
|
99,060 | 5.19 | 5.19 | 5.07 | 60 | 0 | 0.0 |
| 01/12/2016 |
5.19
|
107,190 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/11/2016 |
5.20
|
97,530 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 29/11/2016 |
5.20
|
177,000 | 5.21 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/11/2016 |
5.21
|
63,920 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 25/11/2016 |
5.35
|
180,730 | 5.37 | 5.60 | 5.26 | 0 | 0 | 0 |
| 24/11/2016 |
5.37
|
385,910 | 5.02 | 5.37 | 5.15 | 0 | 0 | 0 |
| 23/11/2016 |
5.02
|
190,660 | 5.08 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2016 |
5.08
|
171,680 | 5.17 | 5.17 | 5 | 10 | 0 | 0 |
| 21/11/2016 |
5.17
|
66,950 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 18/11/2016 |
5.28
|
66,940 | 5.40 | 5.40 | 5.20 | 590 | 0 | 0.0 |
| 17/11/2016 |
5.40
|
178,910 | 5.45 | 5.80 | 5.35 | 0 | 0 | 0 |
| 16/11/2016 |
5.45
|
334,490 | 5.10 | 5.45 | 5.20 | 231,790 | 0 | 1.3 |
| 15/11/2016 |
5.10
|
410,520 | 4.77 | 5.10 | 4.72 | 350,190 | 0 | 1.8 |
| 14/11/2016 |
4.77
|
130,310 | 4.75 | 4.78 | 4.71 | 0 | 0 | 0 |
| 11/11/2016 |
4.75
|
110,660 | 4.70 | 4.79 | 4.50 | 0 | 0 | 0 |
| 10/11/2016 |
4.70
|
264,070 | 4.79 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/11/2016 |
4.79
|
217,110 | 5.03 | 5.09 | 4.68 | 0 | 15,000 | -0.1 |
| 08/11/2016 |
5.03
|
49,720 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 07/11/2016 |
5.10
|
112,090 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
| 04/11/2016 |
5.16
|
35,760 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 03/11/2016 |
5.18
|
135,850 | 5.20 | 5.20 | 5.10 | 78,000 | 0 | 0.4 |
| 02/11/2016 |
5.20
|
67,510 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/11/2016 |
5.10
|
15,780 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 31/10/2016 |
5.15
|
156,840 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
| 28/10/2016 |
5.15
|
92,620 | 5.17 | 5.19 | 5.10 | 0 | 0 | 0 |
| 27/10/2016 |
5.17
|
81,850 | 5.15 | 5.20 | 5.12 | 0 | 0 | 0 |
| 26/10/2016 |
5.15
|
129,710 | 5.28 | 5.30 | 5.15 | 0 | 0 | 0 |
| 25/10/2016 |
5.28
|
109,680 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
| 24/10/2016 |
5.39
|
282,850 | 5.40 | 5.46 | 5.29 | 150,000 | 0 | 0.8 |
| 21/10/2016 |
5.40
|
111,830 | 5.51 | 5.51 | 5.30 | 0 | 300 | -0.0 |
| 20/10/2016 |
5.51
|
347,760 | 5.60 | 5.60 | 5.39 | 205,000 | 0 | 1.1 |
| 19/10/2016 |
5.60
|
480,750 | 5.65 | 5.65 | 5.40 | 195,100 | 0 | 1.1 |
| 18/10/2016 |
5.65
|
419,790 | 5.46 | 5.70 | 5.32 | 0 | 38,000 | -0.2 |
| 17/10/2016 |
5.46
|
577,480 | 5.20 | 5.52 | 5.22 | 200,000 | 0 | 1.1 |
| 14/10/2016 |
5.20
|
159,300 | 5.17 | 5.35 | 5.20 | 0 | 0 | 0 |
| 13/10/2016 |
5.17
|
282,650 | 5.20 | 5.29 | 5.16 | 0 | 0 | 0 |
| 12/10/2016 |
5.20
|
80,840 | 5.20 | 5.22 | 5.15 | 0 | 0 | 0 |
| 11/10/2016 |
5.20
|
52,820 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
| 10/10/2016 |
5.21
|
108,840 | 5.15 | 5.36 | 5.16 | 0 | 0 | 0 |
| 07/10/2016 |
5.15
|
217,490 | 5.39 | 5.39 | 5.15 | 0 | 0 | 0 |
| 06/10/2016 |
5.39
|
371,660 | 5.20 | 5.46 | 5.20 | 218,420 | 0 | 1.2 |
| 05/10/2016 |
5.20
|
122,870 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
| 04/10/2016 |
5.35
|
124,270 | 5.30 | 5.44 | 5.30 | 0 | 0 | 0 |
| 03/10/2016 |
5.30
|
53,280 | 5.45 | 5.45 | 5.20 | 0 | 0 | 0 |
| 30/09/2016 |
5.45
|
61,290 | 5.49 | 5.49 | 5.26 | 20,000 | 0 | 0.1 |
| 29/09/2016 |
5.49
|
91,880 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/09/2016 |
5.50
|
155,990 | 5.25 | 5.60 | 5.11 | 100,000 | 0 | 0.5 |
| 27/09/2016 |
5.25
|
212,930 | 5.25 | 5.26 | 5.10 | 100,000 | 0 | 0.5 |
| 26/09/2016 |
5.25
|
61,890 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2016 |
5.25
|
119,220 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 22/09/2016 |
5.32
|
32,830 | 5.34 | 5.38 | 5.21 | 0 | 0 | 0 |
| 21/09/2016 |
5.34
|
156,980 | 5.23 | 5.34 | 5.16 | 0 | 0 | 0 |
| 20/09/2016 |
5.23
|
204,380 | 5.20 | 5.30 | 5.19 | 0 | 0 | 0 |
| 19/09/2016 |
5.20
|
94,230 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/09/2016 |
5.30
|
97,270 | 5.40 | 5.40 | 5.12 | 1,000 | 0 | 0.0 |
| 15/09/2016 |
5.40
|
241,950 | 5.48 | 5.48 | 5.20 | 0 | 0 | 0 |
| 14/09/2016 |
5.48
|
219,920 | 5.60 | 5.60 | 5.36 | 0 | 0 | 0 |
| 13/09/2016 |
5.60
|
56,310 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
| 12/09/2016 |
5.69
|
109,700 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 |
| 09/09/2016 |
5.70
|
189,000 | 5.50 | 5.80 | 5.40 | 75,580 | 0 | 0.4 |
| 08/09/2016 |
5.50
|
64,880 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/09/2016 |
5.60
|
173,420 | 5.80 | 5.80 | 5.50 | 100 | 0 | 0.0 |
| 06/09/2016 |
5.80
|
154,630 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2016 |
5.80
|
192,710 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/09/2016 |
5.70
|
572,770 | 5.50 | 5.80 | 5.40 | 300,000 | 0 | 1.7 |
| 31/08/2016 |
5.50
|
120,730 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/08/2016 |
5.60
|
264,690 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/08/2016 |
5.40
|
371,310 | 5.70 | 5.70 | 5.40 | 300 | 0 | 0.0 |
| 26/08/2016 |
5.70
|
577,370 | 5.60 | 5.80 | 5.50 | 361,300 | 0 | 2.1 |
| 25/08/2016 |
5.60
|
735,220 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/08/2016 |
5.30
|
728,060 | 5 | 5.30 | 5 | 217,800 | 0 | 1.1 |
| 23/08/2016 |
5
|
378,070 | 5.20 | 5.20 | 4.90 | 1,000 | 0 | 0.0 |
| 22/08/2016 |
5.20
|
176,940 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2016 |
5.20
|
100,960 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/08/2016 |
5.30
|
152,030 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/08/2016 |
5.20
|
276,480 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/08/2016 |
5.30
|
339,580 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/08/2016 |
5.30
|
218,680 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/08/2016 |
5.30
|
188,540 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/08/2016 |
5.40
|
289,690 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/08/2016 |
5.30
|
241,340 | 5.20 | 5.30 | 5 | 0 | 37,680 | -0.2 |
| 09/08/2016 |
5.20
|
174,210 | 5.10 | 5.30 | 5 | 0 | 8,870 | -0.0 |
| 08/08/2016 |
5.10
|
197,520 | 5.30 | 5.30 | 5.10 | 0 | 20,000 | -0.1 |
| 05/08/2016 |
5.30
|
202,120 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/08/2016 |
5.40
|
444,090 | 5.40 | 5.40 | 5.30 | 285,000 | 0 | 1.5 |
| 03/08/2016 |
5.40
|
267,750 | 5.30 | 5.50 | 5.20 | 52,480 | 0 | 0.3 |
| 02/08/2016 |
5.30
|
581,250 | 5.50 | 5.50 | 5.20 | 125,410 | 0 | 0.7 |
| 01/08/2016 |
5.50
|
186,130 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/07/2016 |
5.60
|
181,790 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/07/2016 |
5.80
|
361,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/07/2016 |
5.60
|
151,090 | 5.70 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
| 26/07/2016 |
5.70
|
269,700 | 5.80 | 5.80 | 5.60 | 200 | 0 | 0.0 |