| 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) |
-0.03 | -0.31% | 2,767,600 | -106,582 | 0 |
9.61
9.89
9.67
|
|
2 tháng
(2026-04-20) |
-0.48 | -4.73% | 7,710,300 | -342,054 | 0 |
9.61
10.15
9.67
|
|
3 tháng
(2026-03-23) |
-0.88 | -8.34% | 21,160,400 | -314,384 | 0 |
9.61
11.15
9.67
|
|
6 tháng
(2025-12-22) |
-0.31 | -3.11% | 45,484,700 | -192,884 | 1.3 |
9.61
11.15
9.67
|
|
12 tháng
(2025-06-24) |
-1.48 | -13.28% | 114,241,900 | -12,658,984 | -135.0 |
9.61
11.15
9.67
|
|
24 tháng
(2024-07-01) |
-4.16 | -30.07% | 211,122,000 | -23,761,032 | -271.2 |
9.61
14.05
9.67
|
|
36 tháng
(2023-07-05) |
-1.97 | -16.91% | 292,060,300 | -27,332,515 | -320.8 |
9.56
15.07
9.67
|
|
60 tháng
(2021-07-15) |
-6.12 | -38.76% | 390,260,100 | -33,182,411 | -441.1 |
8.15
17.79
9.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2016 |
5.21
|
105,710 | 5.23 | 5.23 | 5.20 | 46,000 | 17,100 | 0.4 |
| 02/11/2016 |
5.23
|
145,750 | 5.29 | 5.29 | 5.23 | 60,000 | 50,400 | 0.1 |
| 01/11/2016 |
5.29
|
49,630 | 5.34 | 5.41 | 5.29 | 14,510 | 22,600 | -0.1 |
| 31/10/2016 |
5.34
|
279,980 | 5.48 | 5.48 | 5.34 | 156,930 | 28,000 | 2.0 |
| 28/10/2016 |
5.48
|
620,340 | 5.34 | 5.55 | 5.34 | 317,020 | 8,000 | 4.7 |
| 27/10/2016 |
5.34
|
213,080 | 5.34 | 5.34 | 5.32 | 178,010 | 600 | 2.7 |
| 26/10/2016 |
5.34
|
143,990 | 5.30 | 5.36 | 5.30 | 82,910 | 1,000 | 1.2 |
| 25/10/2016 |
5.30
|
565,990 | 5.21 | 5.38 | 5.21 | 149,440 | 153,800 | -0.1 |
| 24/10/2016 |
5.21
|
162,620 | 5.18 | 5.23 | 5.16 | 52,460 | 38,970 | 0.2 |
| 21/10/2016 |
5.18
|
46,960 | 5.20 | 5.23 | 5.18 | 31,170 | 0 | 0.5 |
| 20/10/2016 |
5.20
|
77,500 | 5.23 | 5.23 | 5.18 | 56,130 | 0 | 0.8 |
| 19/10/2016 |
5.23
|
203,440 | 5.23 | 5.25 | 5.18 | 161,090 | 2,200 | 2.3 |
| 18/10/2016 |
5.23
|
61,380 | 5.27 | 5.27 | 5.21 | 48,910 | 0 | 0.7 |
| 17/10/2016 |
5.27
|
116,420 | 5.21 | 5.27 | 5.18 | 83,000 | 0 | 1.2 |
| 14/10/2016 |
5.21
|
136,830 | 5.18 | 5.25 | 5.20 | 61,310 | 50,400 | 0.2 |
| 13/10/2016 |
5.18
|
135,940 | 5.13 | 5.20 | 5.13 | 38,320 | 29,600 | 0.1 |
| 12/10/2016 |
5.13
|
48,200 | 5.11 | 5.16 | 5.09 | 27,080 | 11,810 | 0.2 |
| 11/10/2016 |
5.11
|
292,550 | 5.11 | 5.20 | 5.11 | 165,530 | 216,590 | -0.7 |
| 10/10/2016 |
5.11
|
216,420 | 5.13 | 5.14 | 5.11 | 174,520 | 181,770 | -0.1 |
| 07/10/2016 |
5.13
|
231,250 | 5.16 | 5.25 | 5.11 | 143,400 | 185,100 | -0.6 |
| 06/10/2016 |
5.16
|
258,470 | 5.05 | 5.23 | 5.09 | 143,000 | 71,000 | 1.0 |
| 05/10/2016 |
5.05
|
382,390 | 5.05 | 5.09 | 5.05 | 350,000 | 423,690 | -1.0 |
| 04/10/2016 |
5.05
|
190,570 | 5.13 | 5.13 | 5.05 | 13,200 | 98,050 | -1.2 |
| 03/10/2016 |
5.13
|
209,140 | 5.13 | 5.20 | 5.13 | 1,212,930 | 1,093,280 | 1.7 |
| 30/09/2016 |
5.13
|
369,700 | 5.09 | 5.13 | 5.07 | 797,000 | 717,130 | 1.1 |
| 29/09/2016 |
5.09
|
121,810 | 5.09 | 5.14 | 5.05 | 19,900 | 37,240 | -0.2 |
| 28/09/2016 |
5.09
|
77,700 | 5.13 | 5.14 | 5.09 | 21,000 | 43,140 | -0.3 |
| 27/09/2016 |
5.13
|
74,520 | 5.13 | 5.16 | 5.09 | 200 | 10,000 | -0.1 |
| 26/09/2016 |
5.13
|
70,510 | 5.20 | 5.20 | 5.05 | 4,210 | 37,260 | -0.5 |
| 23/09/2016 |
5.20
|
86,860 | 5.23 | 5.23 | 5.14 | 416,989 | 437,389 | -0.3 |
| 22/09/2016 |
5.23
|
65,150 | 5.20 | 5.27 | 5.16 | 0 | 5,040 | -0.1 |
| 21/09/2016 |
5.20
|
75,270 | 5.13 | 5.23 | 5.09 | 100 | 18,430 | -0.3 |
| 20/09/2016 |
5.13
|
37,760 | 5.27 | 5.27 | 5.13 | 0 | 26,520 | -0.4 |
| 19/09/2016 |
5.27
|
27,940 | 5.20 | 5.27 | 5.13 | 24,480 | 0 | 0.4 |
| 16/09/2016 |
5.20
|
17,760 | 4.98 | 5.27 | 5.02 | 0 | 0 | 0 |
| 15/09/2016 |
4.98
|
203,950 | 5.34 | 5.34 | 4.98 | 0 | 113,990 | -1.7 |
| 14/09/2016 |
5.34
|
114,050 | 5.23 | 5.34 | 5.27 | 0 | 0 | 0 |
| 13/09/2016 |
5.23
|
47,150 | 5.23 | 5.30 | 5.23 | 500 | 6,210 | -0.1 |
| 12/09/2016 |
5.23
|
17,270 | 5.30 | 5.30 | 5.23 | 1,000 | 900 | 0.0 |
| 09/09/2016 |
5.30
|
178,550 | 5.34 | 5.34 | 5.27 | 105,500 | 9,190 | 1.4 |
| 08/09/2016 |
5.34
|
209,650 | 5.27 | 5.34 | 5.27 | 170,500 | 17,000 | 2.3 |
| 07/09/2016 |
5.27
|
49,400 | 5.30 | 5.30 | 5.23 | 5,900 | 4,500 | 0.0 |
| 06/09/2016 |
5.30
|
39,780 | 5.30 | 5.34 | 5.27 | 1,000 | 0 | 0.0 |
| 05/09/2016 |
5.30
|
78,120 | 5.27 | 5.30 | 5.23 | 110 | 0 | 0.0 |
| 01/09/2016 |
5.27
|
16,680 | 5.38 | 5.38 | 5.27 | 100 | 150 | -0.0 |
| 31/08/2016 |
5.38
|
482,060 | 5.13 | 5.41 | 5.13 | 333,570 | 2,050 | 5.0 |
| 30/08/2016 |
5.13
|
52,820 | 5.13 | 5.20 | 5.13 | 2,100 | 12,180 | -0.1 |
| 29/08/2016 |
5.13
|
85,930 | 5.16 | 5.20 | 5.13 | 2,300 | 10,800 | -0.1 |
| 26/08/2016 |
5.16
|
22,000 | 5.16 | 5.20 | 5.13 | 370 | 0 | 0.0 |
| 25/08/2016 |
5.16
|
40,440 | 5.13 | 5.16 | 5.13 | 0 | 2,000 | -0.0 |
| 24/08/2016 |
5.13
|
79,010 | 5.20 | 5.20 | 5.13 | 9,800 | 0 | 0.1 |
| 23/08/2016 |
5.20
|
65,320 | 5.20 | 5.20 | 5.13 | 200 | 0 | 0.0 |
| 22/08/2016 |
5.20
|
110,080 | 5.23 | 5.30 | 5.20 | 81,000 | 32,220 | 0.7 |
| 19/08/2016 |
5.23
|
68,220 | 5.20 | 5.23 | 5.16 | 32,650 | 7,000 | 0.4 |
| 18/08/2016 |
5.20
|
325,650 | 5.27 | 5.34 | 5.16 | 107,170 | 62,300 | 0.7 |
| 17/08/2016 |
5.27
|
61,790 | 5.34 | 5.38 | 5.27 | 5,980 | 0 | 0.1 |
| 16/08/2016 |
5.34
|
167,900 | 5.34 | 5.38 | 5.30 | 96,960 | 0 | 1.5 |
| 15/08/2016 |
5.34
|
224,070 | 5.27 | 5.34 | 5.27 | 199,970 | 5,000 | 2.9 |
| 12/08/2016 |
5.27
|
116,570 | 5.34 | 5.38 | 5.23 | 4,000 | 0 | 0.1 |
| 11/08/2016 |
5.34
|
58,610 | 5.27 | 5.38 | 5.27 | 8,000 | 11,050 | -0.0 |
| 10/08/2016 |
5.27
|
58,430 | 5.38 | 5.38 | 5.27 | 110 | 1,000 | -0.0 |
| 09/08/2016 |
5.38
|
159,490 | 5.48 | 5.48 | 5.34 | 100,000 | 38,950 | 0.9 |
| 08/08/2016 |
5.48
|
251,350 | 5.16 | 5.48 | 5.16 | 230,100 | 10,000 | 3.3 |
| 05/08/2016 |
5.16
|
246,630 | 5.16 | 5.20 | 5.13 | 60,500 | 0 | 0.9 |
| 04/08/2016 |
5.16
|
165,880 | 5.30 | 5.34 | 5.16 | 5,990 | 27,560 | -0.3 |
| 03/08/2016 |
5.30
|
154,900 | 5.41 | 5.41 | 5.27 | 7,210 | 20,000 | -0.2 |
| 02/08/2016 |
5.41
|
328,800 | 5.41 | 5.41 | 5.23 | 178,050 | 19,530 | 2.4 |
| 01/08/2016 |
5.41
|
187,410 | 5.48 | 5.48 | 5.30 | 11,160 | 29,930 | -0.3 |
| 29/07/2016 |
5.48
|
451,970 | 5.41 | 5.55 | 5.41 | 152,900 | 25,390 | 2.0 |
| 28/07/2016 |
5.41
|
741,670 | 5.38 | 5.48 | 5.34 | 105,410 | 1,600 | 1.6 |
| 27/07/2016 |
5.38
|
559,570 | 5.20 | 5.41 | 5.16 | 89,970 | 8,000 | 1.2 |
| 26/07/2016 |
5.20
|
485,820 | 5.16 | 5.23 | 5.05 | 111,100 | 0 | 1.6 |
| 25/07/2016 |
5.16
|
326,940 | 5.41 | 5.41 | 5.09 | 25,000 | 33,300 | -0.1 |
| 22/07/2016 |
5.41
|
285,710 | 5.41 | 5.45 | 5.30 | 194,810 | 500 | 2.9 |
| 21/07/2016 |
5.41
|
218,850 | 5.27 | 5.41 | 5.27 | 111,000 | 14,350 | 1.5 |
| 20/07/2016 |
5.27
|
287,590 | 5.38 | 5.45 | 5.23 | 97,010 | 3,120 | 1.4 |
| 19/07/2016 |
5.38
|
261,300 | 5.52 | 5.52 | 5.38 | 11,020 | 5,600 | 0.1 |
| 18/07/2016 |
5.52
|
517,200 | 5.41 | 5.52 | 5.41 | 310,000 | 4,700 | 4.7 |
| 15/07/2016 |
5.41
|
859,520 | 5.23 | 5.45 | 5.27 | 451,980 | 100 | 6.8 |
| 14/07/2016 |
5.23
|
794,460 | 5.16 | 5.34 | 5.16 | 387,300 | 0 | 5.7 |
| 13/07/2016 |
5.16
|
408,140 | 5.16 | 5.30 | 5.16 | 20,500 | 1,700 | 0.3 |
| 12/07/2016 |
5.16
|
172,180 | 5.09 | 5.20 | 5.09 | 19,990 | 0 | 0.3 |
| 11/07/2016 |
5.09
|
92,350 | 5.13 | 5.16 | 5.05 | 52,940 | 0 | 0.8 |
| 08/07/2016 |
5.13
|
183,040 | 5.13 | 5.13 | 4.98 | 61,190 | 2,000 | 0.8 |
| 07/07/2016 |
5.13
|
142,180 | 5.20 | 5.23 | 5.09 | 2,000 | 3,200 | -0.0 |
| 06/07/2016 |
5.20
|
217,830 | 5.23 | 5.27 | 5.20 | 0 | 34,210 | -0.5 |
| 05/07/2016 |
5.23
|
336,860 | 5.23 | 5.30 | 5.23 | 102,050 | 6,000 | 1.4 |
| 04/07/2016 |
5.23
|
256,140 | 5.13 | 5.23 | 5.13 | 35,850 | 0 | 0.5 |
| 01/07/2016 |
5.13
|
197,330 | 5.13 | 5.16 | 5.13 | 3,000 | 0 | 0.0 |
| 30/06/2016 |
5.13
|
345,700 | 5.13 | 5.16 | 5.09 | 75,820 | 0 | 1.1 |
| 29/06/2016 |
5.13
|
213,590 | 4.98 | 5.13 | 4.98 | 64,650 | 0 | 0.9 |
| 28/06/2016 |
4.98
|
242,490 | 5.02 | 5.02 | 4.95 | 100,000 | 54,000 | 0.6 |
| 27/06/2016 |
5.02
|
174,860 | 5.13 | 5.13 | 4.95 | 8,000 | 90 | 0.1 |
| 24/06/2016 |
5.13
|
1,155,130 | 5.34 | 5.34 | 4.98 | 159,270 | 30,650 | 1.9 |
| 23/06/2016 |
5.34
|
176,510 | 5.23 | 5.34 | 5.23 | 800 | 1,000 | -0.0 |
| 22/06/2016 |
5.23
|
301,080 | 5.20 | 5.23 | 5.16 | 110,000 | 5,000 | 1.5 |
| 21/06/2016 |
5.20
|
163,860 | 5.20 | 5.23 | 5.16 | 15,000 | 0 | 0.2 |
| 20/06/2016 |
5.20
|
425,810 | 5.23 | 5.27 | 5.20 | 192,000 | 3,000 | 2.8 |
| 17/06/2016 |
5.23
|
514,350 | 5.27 | 5.27 | 5.16 | 161,000 | 1,300 | 2.3 |
| 16/06/2016 |
5.27
|
296,930 | 5.30 | 5.34 | 5.23 | 5,000 | 0 | 0.1 |