| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.75 | 2.67% | 12,600 | -200 | -0.0 |
28.05
31.55
30.55
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.37% | 30,400 | -400 | -0.0 |
27.80
32
30.55
|
|
3 tháng
(2025-09-08) |
-0.65 | -2.21% | 62,500 | 500 | 0.0 |
27.80
32
30.55
|
|
6 tháng
(2025-06-09) |
0.08 | 0.27% | 250,100 | 900 | 0.0 |
26.72
34.11
30.55
|
|
12 tháng
(2024-12-10) |
-5.26 | -15.44% | 382,500 | 549 | 0.0 |
25.96
36.01
30.55
|
|
24 tháng
(2023-12-18) |
-27.89 | -49.20% | 887,900 | 449 | 0.0 |
25.96
60.57
30.55
|
|
36 tháng
(2022-12-21) |
-32.58 | -53.08% | 1,094,300 | -449 | -1.1 |
25.96
62.32
30.55
|
|
60 tháng
(2020-12-31) |
2.54 | 9.68% | 3,725,340 | -310,169 | -8.0 |
19.28
64.16
30.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2016 |
5.26
|
3,050 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
| 15/04/2016 |
5.38
|
24,140 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 14/04/2016 |
5.50
|
33,750 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 13/04/2016 |
5.32
|
32,260 | 5.26 | 5.50 | 5.14 | 0 | 0 | 0 |
| 12/04/2016 |
5.26
|
20,670 | 5.20 | 5.44 | 5.20 | 0 | 0 | 0 |
| 11/04/2016 |
5.20
|
3,920 | 5.20 | 5.56 | 5.09 | 0 | 0 | 0 |
| 08/04/2016 |
5.20
|
144,290 | 5.20 | 5.26 | 4.91 | 0 | 0 | 0 |
| 07/04/2016 |
5.20
|
46,500 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 |
| 06/04/2016 |
5.32
|
5,170 | 5.44 | 5.50 | 5.26 | 0 | 0 | 0 |
| 05/04/2016 |
5.44
|
108,550 | 5.50 | 5.62 | 5.14 | 0 | 0 | 0 |
| 04/04/2016 |
5.50
|
110 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
| 01/04/2016 |
5.68
|
1,130 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 |
| 31/03/2016 |
5.74
|
1,170 | 5.74 | 5.74 | 5.44 | 0 | 0 | 0 |
| 30/03/2016 |
5.74
|
10 | 5.68 | 5.74 | 5.74 | 0 | 0 | 0 |
| 29/03/2016 |
5.68
|
12,940 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 |
| 28/03/2016 |
5.74
|
2,010 | 5.50 | 5.80 | 5.74 | 0 | 0 | 0 |
| 25/03/2016 |
5.50
|
9,270 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 24/03/2016 |
5.85
|
15,050 | 5.91 | 5.91 | 5.50 | 0 | 0 | 0 |
| 23/03/2016 |
5.91
|
20 | 6.03 | 6.03 | 5.68 | 0 | 0 | 0 |
| 22/03/2016 |
6.03
|
4,210 | 5.85 | 6.03 | 6.03 | 0 | 0 | 0 |
| 21/03/2016 |
5.85
|
10,960 | 5.50 | 5.85 | 5.14 | 0 | 0 | 0 |
| 18/03/2016 |
5.50
|
1,130 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 17/03/2016 |
5.85
|
10 | 5.74 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/03/2016 |
5.74
|
4,010 | 5.85 | 5.91 | 5.50 | 0 | 0 | 0 |
| 15/03/2016 |
5.85
|
3,820 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 |
| 14/03/2016 |
5.91
|
10 | 5.85 | 5.91 | 5.91 | 0 | 0 | 0 |
| 11/03/2016 |
5.85
|
3,290 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 |
| 10/03/2016 |
5.91
|
25,830 | 5.91 | 6.03 | 5.85 | 0 | 0 | 0 |
| 09/03/2016 |
5.91
|
2,020 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/03/2016 |
5.91
|
23,880 | 5.68 | 6.03 | 5.85 | 0 | 0 | 0 |
| 07/03/2016 |
5.68
|
11,980 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/03/2016 |
5.32
|
7,110 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 |
| 03/03/2016 |
5.03
|
6,350 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 |
| 02/03/2016 |
5.14
|
3,550 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 |
| 01/03/2016 |
5.20
|
5,010 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
| 29/02/2016 |
5.20
|
1,130 | 5.14 | 5.32 | 5.14 | 0 | 0 | 0 |
| 26/02/2016 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/02/2016 |
5.14
|
1,980 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 24/02/2016 |
5.26
|
10 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 23/02/2016 |
5.26
|
540 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 |
| 22/02/2016 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 19/02/2016 |
5.32
|
5,230 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 |
| 18/02/2016 |
5.03
|
900 | 5.32 | 5.32 | 5.03 | 0 | 0 | 0 |
| 17/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 16/02/2016 |
5.32
|
300 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 15/02/2016 |
5.32
|
10 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 05/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 04/02/2016 |
5.32
|
60 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
| 03/02/2016 |
5.44
|
60 | 5.09 | 5.44 | 5.09 | 0 | 0 | 0 |
| 02/02/2016 |
5.09
|
20 | 5.38 | 5.38 | 5.09 | 0 | 0 | 0 |
| 01/02/2016 |
5.38
|
30 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 29/01/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 28/01/2016 |
5.26
|
2,010 | 4.97 | 5.26 | 5.03 | 0 | 0 | 0 |
| 27/01/2016 |
4.97
|
20 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 26/01/2016 |
5.09
|
500 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
| 25/01/2016 |
5.20
|
10 | 4.97 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/01/2016 |
4.97
|
8,010 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 21/01/2016 |
4.97
|
10,490 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 |
| 20/01/2016 |
5.26
|
50 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 19/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 18/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 15/01/2016 |
5.32
|
2,210 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 14/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 13/01/2016 |
5.32
|
6,010 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
| 12/01/2016 |
5.50
|
11,020 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
| 11/01/2016 |
5.62
|
3,010 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 08/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/01/2016 |
5.68
|
5,010 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 06/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 05/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/01/2016 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 31/12/2015 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/12/2015 |
5.68
|
10,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 29/12/2015 |
5.68
|
2,060 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 28/12/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/12/2015 |
5.68
|
2,950 | 5.56 | 5.68 | 5.56 | 0 | 0 | 0 |
| 24/12/2015 |
5.56
|
220 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
| 23/12/2015 |
5.68
|
2,020 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 22/12/2015 |
5.68
|
10 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 21/12/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 18/12/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 17/12/2015 |
5.74
|
570 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 16/12/2015 |
5.74
|
560 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 15/12/2015 |
5.74
|
1,440 | 5.68 | 5.74 | 5.32 | 0 | 0 | 0 |
| 14/12/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/12/2015 |
5.68
|
1,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 10/12/2015 |
5.68
|
20 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 09/12/2015 |
5.74
|
480 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 |
| 08/12/2015 |
5.74
|
10 | 5.62 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/12/2015 |
5.62
|
3,000 | 5.80 | 5.80 | 5.62 | 3,000 | 0 | 0.0 |
| 04/12/2015 |
5.80
|
360 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 03/12/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/12/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/12/2015 |
5.80
|
10 | 5.62 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/11/2015 |
5.62
|
20 | 5.56 | 5.80 | 5.62 | 0 | 0 | 0 |
| 27/11/2015 |
5.56
|
13,490 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |
| 26/11/2015 |
5.85
|
340 | 5.80 | 5.85 | 5.74 | 0 | 0 | 0 |
| 25/11/2015 |
5.80
|
50 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 24/11/2015 |
5.80
|
10 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/11/2015 |
5.80
|
790 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 |