| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2.15 | 10.21% | 279,169,900 | 8,550,100 | 234.3 |
21.05
30.70
24.80
|
|
2 tháng
(2026-01-19) |
2.60 | 12.62% | 383,357,400 | 9,991,000 | 263.0 |
19.85
30.70
24.80
|
|
3 tháng
(2025-12-18) |
4.90 | 26.78% | 489,014,000 | 15,843,000 | 377.2 |
18.25
30.70
24.80
|
|
6 tháng
(2025-09-19) |
5 | 27.47% | 700,097,700 | 20,921,500 | 470.0 |
16.60
30.70
24.80
|
|
12 tháng
(2025-03-24) |
4.26 | 22.50% | 1,117,769,600 | 5,118,282 | 223.8 |
14.09
30.70
24.80
|
|
24 tháng
(2024-03-28) |
3.61 | 18.44% | 1,757,974,100 | 2,508,877 | 155.2 |
14.09
30.70
24.80
|
|
36 tháng
(2023-04-03) |
8.92 | 62.49% | 2,725,867,600 | -15,242,314 | -249.3 |
13.40
30.70
24.80
|
|
60 tháng
(2021-04-13) |
11.85 | 104.39% | 4,482,262,400 | 5,593,466 | 46.2 |
9.77
30.70
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2016 |
5.90
|
731,280 | 5.90 | 6.01 | 5.82 | 466,450 | 65,020 | 6.0 |
| 03/08/2016 |
5.90
|
1,113,380 | 5.70 | 5.90 | 5.58 | 795,890 | 10,000 | 11.7 |
| 02/08/2016 |
5.70
|
1,671,030 | 6.05 | 6.05 | 5.66 | 594,500 | 531,000 | 0.9 |
| 01/08/2016 |
6.05
|
721,100 | 6.01 | 6.09 | 5.82 | 305,700 | 29,000 | 4.2 |
| 29/07/2016 |
6.01
|
625,950 | 6.09 | 6.09 | 6.01 | 219,540 | 0 | 3.4 |
| 28/07/2016 |
6.09
|
840,040 | 5.98 | 6.13 | 5.90 | 629,160 | 0 | 9.6 |
| 27/07/2016 |
5.98
|
901,560 | 5.98 | 6.05 | 5.94 | 515,580 | 0 | 7.9 |
| 26/07/2016 |
5.98
|
1,428,410 | 5.74 | 5.98 | 5.66 | 575,500 | 0 | 8.5 |
| 25/07/2016 |
5.74
|
710,550 | 5.66 | 5.74 | 5.54 | 600,000 | 0 | 8.7 |
| 22/07/2016 |
5.66
|
1,278,630 | 5.70 | 5.70 | 5.46 | 452,060 | 5,000 | 6.4 |
| 21/07/2016 |
5.70
|
678,970 | 5.66 | 5.74 | 5.58 | 340,000 | 22,500 | 4.6 |
| 20/07/2016 |
5.66
|
682,560 | 5.74 | 5.74 | 5.58 | 340,000 | 0 | 4.9 |
| 19/07/2016 |
5.74
|
1,463,760 | 5.70 | 5.74 | 5.62 | 917,950 | 150,000 | 11.1 |
| 18/07/2016 |
5.70
|
844,550 | 5.58 | 5.70 | 5.58 | 185,430 | 3,000 | 2.6 |
| 15/07/2016 |
5.58
|
1,061,890 | 5.58 | 5.62 | 5.46 | 522,400 | 101,000 | 5.9 |
| 14/07/2016 |
5.58
|
582,490 | 5.66 | 5.70 | 5.54 | 362,180 | 100 | 5.2 |
| 13/07/2016 |
5.66
|
735,400 | 5.70 | 5.86 | 5.62 | 234,460 | 100,000 | 2.0 |
| 12/07/2016 |
5.70
|
885,180 | 5.50 | 5.70 | 5.46 | 310,930 | 0 | 4.4 |
| 11/07/2016 |
5.50
|
973,150 | 5.78 | 5.78 | 5.50 | 56,650 | 0 | 0.8 |
| 08/07/2016 |
5.78
|
1,486,110 | 5.86 | 5.86 | 5.70 | 303,000 | 0 | 4.5 |
| 07/07/2016 |
5.86
|
1,983,830 | 5.58 | 5.90 | 5.74 | 220,380 | 6,270 | 3.2 |
| 06/07/2016 |
5.58
|
1,200,890 | 5.42 | 5.70 | 5.31 | 200 | 5,000 | -0.1 |
| 05/07/2016 |
5.42
|
1,916,770 | 5.50 | 5.58 | 5.42 | 300,300 | 10,000 | 4.0 |
| 04/07/2016 |
5.50
|
1,280,700 | 5.58 | 5.62 | 5.50 | 100 | 2,200 | -0.0 |
| 01/07/2016 |
5.58
|
1,723,080 | 5.42 | 5.62 | 5.42 | 423,300 | 20,000 | 5.7 |
| 30/06/2016 |
5.42
|
1,168,690 | 5.42 | 5.70 | 5.42 | 7,140 | 5,000 | 0.0 |
| 29/06/2016 |
5.42
|
2,509,280 | 5.07 | 5.42 | 5.07 | 662,130 | 0 | 8.8 |
| 28/06/2016 |
5.07
|
732,280 | 5.07 | 5.11 | 4.99 | 152,400 | 0 | 2.0 |
| 27/06/2016 |
5.07
|
719,970 | 5.07 | 5.11 | 4.91 | 12,560 | 0 | 0.2 |
| 24/06/2016 |
5.07
|
1,634,090 | 5.11 | 5.15 | 4.76 | 444,900 | 17,000 | 5.5 |
| 23/06/2016 |
5.11
|
958,900 | 5.11 | 5.15 | 5.07 | 89,630 | 2,000 | 1.1 |
| 22/06/2016 |
5.11
|
624,260 | 5.11 | 5.19 | 5.03 | 117,070 | 60,000 | 0.7 |
| 21/06/2016 |
5.11
|
385,610 | 5.19 | 5.19 | 5.11 | 108,730 | 58,000 | 0.7 |
| 20/06/2016 |
5.19
|
1,025,750 | 4.87 | 5.19 | 4.95 | 598,880 | 50,630 | 7.1 |
| 17/06/2016 |
4.87
|
3,034,300 | 5.07 | 5.11 | 4.87 | 1,035,500 | 2,447,810 | -17.3 |
| 16/06/2016 |
5.07
|
1,017,910 | 5.11 | 5.15 | 4.95 | 655,280 | 87,000 | 7.4 |
| 15/06/2016 |
5.11
|
1,042,750 | 5.07 | 5.15 | 4.99 | 645,260 | 249,820 | 5.1 |
| 14/06/2016 |
5.07
|
1,000,460 | 5.11 | 5.11 | 5.03 | 524,330 | 240,000 | 3.7 |
| 13/06/2016 |
5.11
|
1,600,930 | 5.15 | 5.15 | 5.07 | 1,163,100 | 60,410 | 14.3 |
| 10/06/2016 |
5.15
|
1,124,480 | 5.15 | 5.19 | 5.11 | 560,650 | 0 | 7.3 |
| 09/06/2016 |
5.15
|
792,150 | 5.19 | 5.23 | 5.15 | 92,690 | 5,000 | 1.2 |
| 08/06/2016 |
5.19
|
1,535,470 | 5.11 | 5.27 | 5.11 | 560,190 | 278,000 | 3.7 |
| 07/06/2016 |
5.11
|
1,427,630 | 5.07 | 5.23 | 5.07 | 548,210 | 449,000 | 1.3 |
| 06/06/2016 |
5.07
|
598,030 | 5.07 | 5.11 | 4.99 | 191,180 | 0 | 2.5 |
| 03/06/2016 |
5.07
|
836,760 | 5.19 | 5.19 | 5.07 | 47,310 | 100 | 0.6 |
| 02/06/2016 |
5.19
|
1,102,700 | 5.07 | 5.19 | 5.03 | 570,450 | 30,000 | 7.0 |
| 01/06/2016 |
5.07
|
992,010 | 5.11 | 5.23 | 5.03 | 257,110 | 50,000 | 2.7 |
| 31/05/2016 |
5.11
|
2,683,180 | 4.87 | 5.11 | 4.87 | 1,119,360 | 0 | 14.3 |
| 30/05/2016 |
4.87
|
1,222,310 | 4.80 | 4.91 | 4.76 | 841,710 | 0 | 10.4 |
| 27/05/2016 |
4.80
|
481,440 | 4.80 | 4.84 | 4.76 | 158,770 | 0 | 1.9 |
| 26/05/2016 |
4.80
|
820,520 | 4.87 | 4.87 | 4.76 | 100,000 | 10,000 | 1.1 |
| 25/05/2016 |
4.87
|
1,009,770 | 4.84 | 4.91 | 4.76 | 275,430 | 0 | 3.4 |
| 24/05/2016 |
4.84
|
1,293,870 | 4.64 | 4.87 | 4.64 | 517,710 | 61,390 | 5.5 |
| 23/05/2016 |
4.64
|
690,770 | 4.68 | 4.72 | 4.60 | 165,710 | 5,000 | 1.9 |
| 20/05/2016 |
4.68
|
778,180 | 4.68 | 4.76 | 4.64 | 0 | 60,280 | -0.7 |
| 19/05/2016 |
4.68
|
1,196,460 | 4.76 | 4.80 | 4.68 | 9,000 | 60,290 | -0.6 |
| 18/05/2016 |
4.76
|
1,956,290 | 4.80 | 4.84 | 4.64 | 749,700 | 2,300 | 9.0 |
| 17/05/2016 |
4.80
|
3,487,530 | 4.56 | 4.80 | 4.56 | 1,347,830 | 5,200 | 16.1 |
| 16/05/2016 |
4.56
|
1,391,800 | 4.48 | 4.60 | 4.48 | 425,950 | 0 | 4.9 |
| 13/05/2016 |
4.48
|
1,483,010 | 4.56 | 4.60 | 4.48 | 542,000 | 82,690 | 5.3 |
| 12/05/2016 |
4.56
|
558,130 | 4.60 | 4.64 | 4.52 | 250,000 | 0 | 2.9 |
| 11/05/2016 |
4.60
|
1,483,370 | 4.52 | 4.60 | 4.48 | 911,700 | 15,990 | 10.4 |
| 10/05/2016 |
4.52
|
1,992,800 | 4.40 | 4.56 | 4.32 | 1,178,240 | 0 | 13.4 |
| 09/05/2016 |
4.40
|
1,031,170 | 4.36 | 4.44 | 4.32 | 100,000 | 0 | 1.1 |
| 06/05/2016 |
4.36
|
1,092,970 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
| 05/05/2016 |
4.48
|
1,045,330 | 4.48 | 4.56 | 4.44 | 55,100 | 50,260 | 0.1 |
| 04/05/2016 |
4.48
|
1,619,190 | 4.48 | 4.52 | 4.40 | 323,200 | 0 | 3.7 |
| 29/04/2016 |
4.48
|
2,855,790 | 4.32 | 4.56 | 4.32 | 819,540 | 0 | 9.3 |
| 28/04/2016 |
4.32
|
973,440 | 4.36 | 4.44 | 4.32 | 599,400 | 1,000 | 6.6 |
| 27/04/2016 |
4.36
|
2,054,220 | 4.36 | 4.48 | 4.28 | 445,200 | 0 | 4.9 |
| 26/04/2016 |
4.36
|
2,667,620 | 4.21 | 4.36 | 4.17 | 842,900 | 6,150 | 9.1 |
| 25/04/2016 |
4.21
|
841,650 | 4.25 | 4.28 | 4.17 | 106,900 | 0 | 1.1 |
| 22/04/2016 |
4.25
|
1,087,740 | 4.17 | 4.25 | 4.17 | 203,000 | 0 | 2.2 |
| 21/04/2016 |
4.17
|
1,534,560 | 4.13 | 4.25 | 4.13 | 801,000 | 0 | 8.5 |
| 20/04/2016 |
4.13
|
1,335,440 | 4.09 | 4.21 | 4.09 | 536,790 | 0 | 5.7 |
| 19/04/2016 |
4.09
|
951,010 | 4.17 | 4.17 | 4.05 | 178,200 | 10,000 | 1.8 |
| 15/04/2016 |
4.17
|
885,300 | 4.21 | 4.25 | 4.17 | 120,000 | 0 | 1.3 |
| 14/04/2016 |
4.21
|
743,490 | 4.21 | 4.25 | 4.17 | 245,210 | 0 | 2.6 |
| 13/04/2016 |
4.21
|
1,702,020 | 4.21 | 4.32 | 4.21 | 5,000 | 9,490 | -0.0 |
| 12/04/2016 |
4.21
|
3,735,170 | 4.13 | 4.32 | 4.09 | 94,000 | 3,520 | 1.0 |
| 11/04/2016 |
4.13
|
1,431,620 | 4.05 | 4.17 | 4.05 | 189,700 | 0 | 2.0 |
| 08/04/2016 |
4.05
|
807,540 | 4.09 | 4.09 | 4.01 | 131,700 | 0 | 1.4 |
| 07/04/2016 |
4.09
|
901,270 | 4.09 | 4.17 | 4.05 | 199,800 | 0 | 2.1 |
| 06/04/2016 |
4.09
|
711,000 | 4.05 | 4.13 | 4.01 | 214,400 | 5,830 | 2.2 |
| 05/04/2016 |
4.05
|
660,540 | 3.97 | 4.05 | 3.93 | 8,000 | 40,000 | -0.3 |
| 04/04/2016 |
3.97
|
1,114,770 | 4.01 | 4.05 | 3.93 | 20,000 | 156,400 | -1.4 |
| 01/04/2016 |
4.01
|
820,940 | 4.05 | 4.09 | 4.01 | 45,900 | 0 | 0.5 |
| 31/03/2016 |
4.05
|
1,932,110 | 4.13 | 4.13 | 4.05 | 214,100 | 25,170 | 2.0 |
| 30/03/2016 |
4.13
|
1,427,030 | 4.09 | 4.17 | 4.05 | 15,900 | 78,350 | -0.7 |
| 29/03/2016 |
4.09
|
1,301,130 | 4.21 | 4.21 | 4.09 | 1,240 | 0 | 0.0 |
| 28/03/2016 |
4.21
|
1,303,930 | 4.13 | 4.25 | 4.09 | 201,000 | 0 | 2.1 |
| 25/03/2016 |
4.13
|
949,800 | 4.09 | 4.13 | 4.05 | 0 | 6,130 | -0.1 |
| 24/03/2016 |
4.09
|
864,960 | 4.17 | 4.21 | 4.09 | 18,000 | 0 | 0.2 |
| 23/03/2016 |
4.17
|
735,400 | 4.13 | 4.21 | 4.13 | 106,600 | 0 | 1.1 |
| 22/03/2016 |
4.13
|
1,040,520 | 4.13 | 4.17 | 4.05 | 113,000 | 0 | 1.2 |
| 21/03/2016 |
4.13
|
943,630 | 4.25 | 4.25 | 4.13 | 75,700 | 90,000 | -0.1 |
| 18/03/2016 |
4.25
|
819,600 | 4.28 | 4.32 | 4.21 | 768,870 | 713,320 | 0.6 |
| 17/03/2016 |
4.28
|
1,673,410 | 4.21 | 4.36 | 4.28 | 9,200 | 100 | 0.1 |
| 16/03/2016 |
4.21
|
1,359,130 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
| 15/03/2016 |
4.17
|
1,077,470 | 4.28 | 4.28 | 4.13 | 0 | 5,000 | -0.1 |