| 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) |
-2.25 | -14.06% | 307,166,200 | -22,022,100 | -326.9 |
13.15
16
13.80
|
|
2 tháng
(2026-01-19) |
-1.95 | -12.42% | 582,462,900 | -52,638,600 | -789.7 |
13.15
16
13.80
|
|
3 tháng
(2025-12-18) |
-3.50 | -20.29% | 846,124,600 | -65,000,300 | -983.8 |
13.15
18.15
13.80
|
|
6 tháng
(2025-09-19) |
-9.25 | -40.22% | 2,196,971,200 | -121,147,700 | -2,084.8 |
13.15
23.40
13.80
|
|
12 tháng
(2025-03-24) |
-0.40 | -2.79% | 4,712,009,600 | -94,755,905 | -2,105.0 |
10.51
24.20
13.80
|
|
24 tháng
(2024-03-28) |
-2.65 | -16.16% | 7,683,780,900 | -90,518,026 | -1,949.6 |
10
24.20
13.80
|
|
36 tháng
(2023-04-03) |
3.35 | 32.16% | 12,211,966,700 | -108,895,474 | -2,249.5 |
9.74
24.20
13.80
|
|
60 tháng
(2021-04-13) |
-2.42 | -14.97% | 17,255,799,200 | -179,943,386 | -3,111.1 |
6.62
36.30
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2016 |
4.96
|
2,387,640 | 5.11 | 5.11 | 4.93 | 518,500 | 636,810 | -2.0 |
| 11/03/2016 |
5.11
|
931,910 | 5.17 | 5.23 | 5.08 | 403,850 | 302,000 | 1.7 |
| 10/03/2016 |
5.17
|
546,490 | 5.11 | 5.20 | 5.11 | 8,448,350 | 150,000 | 141.1 |
| 09/03/2016 |
5.11
|
1,623,100 | 5.02 | 5.20 | 5.05 | 406,240 | 669,000 | -4.5 |
| 08/03/2016 |
5.02
|
1,280,820 | 5.08 | 5.08 | 4.96 | 263,400 | 565,540 | -5.0 |
| 07/03/2016 |
5.08
|
784,290 | 5.08 | 5.11 | 5.05 | 354,450 | 0 | 6.0 |
| 04/03/2016 |
5.08
|
791,200 | 5.08 | 5.11 | 5.05 | 308,300 | 200,000 | 1.8 |
| 03/03/2016 |
5.08
|
680,400 | 5.05 | 5.11 | 5.05 | 384,910 | 230,010 | 2.6 |
| 02/03/2016 |
5.05
|
1,169,960 | 4.99 | 5.14 | 5.02 | 431,480 | 456,000 | -0.4 |
| 01/03/2016 |
4.99
|
1,298,260 | 5.05 | 5.08 | 4.96 | 33,000 | 8,000 | 0.4 |
| 29/02/2016 |
5.05
|
2,703,380 | 5.32 | 5.32 | 4.99 | 33,100 | 308,000 | -4.7 |
| 26/02/2016 |
5.32
|
1,130,240 | 5.38 | 5.38 | 5.29 | 45,480 | 0 | 0.8 |
| 25/02/2016 |
5.38
|
759,460 | 5.41 | 5.44 | 5.32 | 210,700 | 1,000 | 3.8 |
| 24/02/2016 |
5.41
|
577,610 | 5.38 | 5.47 | 5.38 | 200 | 0 | 0.0 |
| 23/02/2016 |
5.38
|
1,897,670 | 5.44 | 5.62 | 5.38 | 182,540 | 500,000 | -5.8 |
| 22/02/2016 |
5.44
|
735,100 | 5.38 | 5.50 | 5.35 | 73,560 | 2,000 | 1.3 |
| 19/02/2016 |
5.38
|
514,870 | 5.44 | 5.47 | 5.35 | 20,920 | 304,830 | -5.1 |
| 18/02/2016 |
5.44
|
577,270 | 5.38 | 5.47 | 5.35 | 62,350 | 0 | 1.1 |
| 17/02/2016 |
5.38
|
326,630 | 5.41 | 5.44 | 5.32 | 35,000 | 100 | 0.6 |
| 16/02/2016 |
5.41
|
415,820 | 5.35 | 5.41 | 5.35 | 46,060 | 0 | 0.8 |
| 15/02/2016 |
5.35
|
411,910 | 5.38 | 5.41 | 5.29 | 100,000 | 0 | 1.8 |
| 05/02/2016 |
5.38
|
521,800 | 5.35 | 5.38 | 5.32 | 10,000 | 0 | 0.2 |
| 04/02/2016 |
5.35
|
256,240 | 5.38 | 5.44 | 5.35 | 1,030 | 0 | 0.0 |
| 03/02/2016 |
5.38
|
1,173,620 | 5.35 | 5.41 | 5.26 | 441,640 | 378,900 | 1.1 |
| 02/02/2016 |
5.35
|
670,480 | 5.35 | 5.44 | 5.32 | 135,250 | 156,390 | -0.4 |
| 01/02/2016 |
5.35
|
703,770 | 5.41 | 5.47 | 5.35 | 3,170 | 280,010 | -5.0 |
| 29/01/2016 |
5.41
|
592,250 | 5.38 | 5.50 | 5.32 | 76,810 | 0 | 1.4 |
| 28/01/2016 |
5.38
|
475,420 | 5.44 | 5.44 | 5.32 | 50 | 13,000 | -0.2 |
| 27/01/2016 |
5.44
|
654,000 | 5.41 | 5.50 | 5.41 | 2,600 | 225,730 | -4.1 |
| 26/01/2016 |
5.41
|
979,970 | 5.59 | 5.59 | 5.38 | 0 | 0 | 0 |
| 25/01/2016 |
5.59
|
1,323,430 | 5.32 | 5.62 | 5.38 | 131,300 | 0 | 2.4 |
| 22/01/2016 |
5.32
|
845,930 | 5.20 | 5.38 | 5.14 | 268,000 | 0 | 4.6 |
| 21/01/2016 |
5.20
|
839,160 | 5.11 | 5.23 | 5.05 | 23,050 | 9,600 | 0.2 |
| 20/01/2016 |
5.11
|
537,090 | 5.17 | 5.32 | 5.11 | 20,000 | 40,920 | -0.4 |
| 19/01/2016 |
5.17
|
550,320 | 4.96 | 5.17 | 4.99 | 135,100 | 0 | 2.3 |
| 18/01/2016 |
4.96
|
1,684,560 | 5.17 | 5.17 | 4.90 | 691,550 | 35,720 | 10.9 |
| 15/01/2016 |
5.17
|
652,660 | 5.29 | 5.35 | 5.17 | 155,170 | 10,000 | 2.5 |
| 14/01/2016 |
5.29
|
669,070 | 5.38 | 5.38 | 5.20 | 34,430 | 20,200 | 0.2 |
| 13/01/2016 |
5.38
|
402,820 | 5.38 | 5.44 | 5.32 | 101,730 | 10,000 | 1.6 |
| 12/01/2016 |
5.38
|
793,680 | 5.14 | 5.38 | 5.14 | 263,000 | 21,000 | 4.3 |
| 11/01/2016 |
5.14
|
685,710 | 5.26 | 5.32 | 5.14 | 176,500 | 0 | 3.1 |
| 08/01/2016 |
5.26
|
596,330 | 5.38 | 5.38 | 5.17 | 137,300 | 4,160 | 2.4 |
| 07/01/2016 |
5.38
|
938,050 | 5.62 | 5.62 | 5.32 | 5,900 | 21,100 | -0.3 |
| 06/01/2016 |
5.62
|
856,280 | 5.56 | 5.62 | 5.53 | 10,300 | 5,000 | 0.1 |
| 05/01/2016 |
5.56
|
759,140 | 5.62 | 5.62 | 5.50 | 100 | 44,000 | -0.8 |
| 04/01/2016 |
5.62
|
717,770 | 5.65 | 5.68 | 5.59 | 56,140 | 4,600 | 1.0 |
| 31/12/2015 |
5.65
|
329,950 | 5.68 | 5.71 | 5.62 | 2,650 | 0 | 0.1 |
| 30/12/2015 |
5.68
|
304,780 | 5.68 | 5.71 | 5.65 | 600 | 0 | 0.0 |
| 29/12/2015 |
5.68
|
591,570 | 5.65 | 5.71 | 5.65 | 80,000 | 20,500 | 1.1 |
| 28/12/2015 |
5.65
|
685,890 | 5.71 | 5.71 | 5.65 | 103,300 | 0 | 2.0 |
| 25/12/2015 |
5.71
|
336,100 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 24/12/2015 |
5.74
|
624,300 | 5.68 | 5.74 | 5.65 | 272,000 | 0 | 5.2 |
| 23/12/2015 |
5.68
|
393,420 | 5.68 | 5.68 | 5.59 | 40,000 | 20,740 | 0.4 |
| 22/12/2015 |
5.68
|
338,900 | 5.74 | 5.74 | 5.62 | 0 | 960 | -0.0 |
| 21/12/2015 |
5.74
|
587,710 | 5.77 | 5.80 | 5.62 | 0 | 50,750 | -1.0 |
| 18/12/2015 |
5.77
|
638,380 | 5.83 | 5.83 | 5.77 | 262,600 | 74,990 | 3.7 |
| 17/12/2015 |
5.83
|
1,341,720 | 5.80 | 5.86 | 5.74 | 620,100 | 45,000 | 11.2 |
| 16/12/2015 |
5.80
|
1,656,290 | 5.68 | 5.86 | 5.71 | 286,010 | 0 | 5.5 |
| 15/12/2015 |
5.68
|
629,510 | 5.65 | 5.68 | 5.62 | 200,000 | 0 | 3.8 |
| 14/12/2015 |
5.65
|
574,530 | 5.59 | 5.68 | 5.56 | 171,130 | 960 | 3.2 |
| 11/12/2015 |
5.59
|
308,450 | 5.56 | 5.62 | 5.53 | 86,100 | 0 | 1.6 |
| 10/12/2015 |
5.56
|
448,930 | 5.59 | 5.62 | 5.53 | 800 | 0 | 0.0 |
| 09/12/2015 |
5.59
|
625,930 | 5.62 | 5.71 | 5.59 | 0 | 0 | 0 |
| 08/12/2015 |
5.62
|
665,050 | 5.62 | 5.65 | 5.53 | 51,000 | 5,400 | 0.9 |
| 07/12/2015 |
5.62
|
764,600 | 5.62 | 5.65 | 5.59 | 155,400 | 0 | 2.9 |
| 04/12/2015 |
5.62
|
1,127,790 | 5.53 | 5.62 | 5.44 | 150 | 10,000 | -0.2 |
| 03/12/2015 |
5.53
|
685,120 | 5.53 | 5.56 | 5.50 | 115,700 | 0 | 2.1 |
| 02/12/2015 |
5.53
|
850,850 | 5.32 | 5.53 | 5.32 | 360,000 | 1,680 | 6.5 |
| 01/12/2015 |
5.32
|
1,264,670 | 5.38 | 5.50 | 5.32 | 307,800 | 200 | 5.5 |
| 30/11/2015 |
5.38
|
953,180 | 5.53 | 5.53 | 5.38 | 24,100 | 500 | 0.4 |
| 27/11/2015 |
5.53
|
1,046,150 | 5.68 | 5.68 | 5.53 | 11,810 | 13,160 | -0.0 |
| 26/11/2015 |
5.68
|
535,460 | 5.68 | 5.74 | 5.62 | 130,100 | 0 | 2.5 |
| 25/11/2015 |
5.68
|
1,310,460 | 5.68 | 5.68 | 5.56 | 14,350 | 398,000 | -7.2 |
| 24/11/2015 |
5.68
|
1,395,820 | 5.80 | 5.80 | 5.59 | 200 | 15,400 | -0.3 |
| 23/11/2015 |
5.80
|
705,650 | 5.83 | 5.89 | 5.77 | 0 | 1,310 | -0.0 |
| 20/11/2015 |
5.83
|
2,623,110 | 5.65 | 5.89 | 5.59 | 2,000 | 0 | 0.0 |
| 19/11/2015 |
5.65
|
737,860 | 5.65 | 5.68 | 5.59 | 200 | 800 | -0.0 |
| 18/11/2015 |
5.65
|
674,940 | 5.62 | 5.65 | 5.56 | 300 | 0 | 0.0 |
| 17/11/2015 |
5.62
|
655,340 | 5.53 | 5.65 | 5.53 | 15,000 | 4,000 | 0.2 |
| 16/11/2015 |
5.53
|
799,130 | 5.62 | 5.62 | 5.53 | 0 | 2,510 | -0.0 |
| 13/11/2015 |
5.62
|
1,062,210 | 5.62 | 5.62 | 5.53 | 2,600 | 0 | 0.0 |
| 12/11/2015 |
5.62
|
1,198,830 | 5.59 | 5.62 | 5.47 | 10,500 | 61,070 | -0.9 |
| 11/11/2015 |
5.59
|
633,280 | 5.62 | 5.65 | 5.56 | 52,000 | 1,500 | 0.9 |
| 10/11/2015 |
5.62
|
1,663,770 | 5.59 | 5.71 | 5.56 | 90 | 2,000 | -0.0 |
| 09/11/2015 |
5.59
|
1,020,830 | 5.56 | 5.65 | 5.53 | 62,000 | 2,000 | 1.1 |
| 06/11/2015 |
5.56
|
1,342,970 | 5.71 | 5.71 | 5.53 | 200 | 0 | 0.0 |
| 05/11/2015 |
5.71
|
1,167,910 | 5.68 | 5.71 | 5.62 | 53,970 | 0 | 1.0 |
| 04/11/2015 |
5.68
|
1,154,180 | 5.77 | 5.83 | 5.68 | 61,000 | 0 | 1.2 |
| 03/11/2015 |
5.77
|
1,739,920 | 5.62 | 5.77 | 5.62 | 17,010 | 1,500 | 0.3 |
| 02/11/2015 |
5.62
|
2,782,540 | 5.89 | 5.95 | 5.62 | 12,840 | 21,000 | -0.2 |
| 30/10/2015 |
5.89
|
1,177,480 | 5.86 | 5.92 | 5.83 | 121,000 | 282,000 | -3.2 |
| 29/10/2015 |
5.86
|
1,194,520 | 5.92 | 6.01 | 5.86 | 0 | 6,000 | -0.1 |
| 28/10/2015 |
5.92
|
2,731,830 | 5.86 | 6.07 | 5.83 | 282,370 | 0 | 5.6 |
| 27/10/2015 |
5.86
|
1,587,450 | 5.83 | 5.95 | 5.77 | 32,780 | 12,000 | 0.4 |
| 26/10/2015 |
5.83
|
1,469,700 | 5.92 | 6.04 | 5.83 | 100,000 | 102,200 | -0.0 |
| 23/10/2015 |
5.92
|
4,667,630 | 5.56 | 5.95 | 5.62 | 255,270 | 3,000 | 4.9 |
| 22/10/2015 |
5.56
|
810,230 | 5.53 | 5.62 | 5.50 | 0 | 5,000 | -0.1 |
| 21/10/2015 |
5.53
|
631,100 | 5.56 | 5.65 | 5.53 | 19,700 | 0 | 0.4 |
| 20/10/2015 |
5.56
|
1,239,280 | 5.65 | 5.68 | 5.53 | 12,000 | 27,310 | -0.3 |
| 19/10/2015 |
5.65
|
829,890 | 5.65 | 5.71 | 5.65 | 100 | 2,000 | -0.0 |