| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.15 | -1.06% | 53,563,900 | -3,700,700 | -56.0 |
13.60
16.60
14
|
|
2 tháng
(2026-07-20) |
-0.45 | -3.11% | 101,332,200 | -4,599,100 | -68.6 |
13.60
16.60
14
|
|
3 tháng
(2026-06-19) |
-1.05 | -6.98% | 151,258,600 | -6,135,200 | -91.6 |
13.60
16.60
14
|
|
6 tháng
(2026-03-23) |
-1.15 | -7.59% | 400,357,100 | -6,367,600 | -96.5 |
13.60
16.90
14
|
|
12 tháng
(2025-09-22) |
-1.30 | -8.50% | 1,819,135,200 | -4,531,400 | -74.0 |
13.60
18.85
14
|
|
24 tháng
(2024-09-27) |
3.35 | 31.46% | 4,132,848,600 | 3,114,186 | -143.6 |
9.81
18.85
14
|
|
36 tháng
(2023-10-03) |
6.35 | 83.01% | 7,563,553,200 | 1,379,862 | -187.1 |
7.65
18.85
14
|
|
60 tháng
(2021-10-13) |
8.96 | 177.78% | 16,541,653,000 | 15,694,112 | -71.2 |
5.03
18.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2016 |
5.36
|
2,675,960 | 5.36 | 5.45 | 5.35 | 103,400 | 900 | 0.6 |
| 14/11/2016 |
5.36
|
2,735,820 | 5.50 | 5.52 | 5.36 | 0 | 627,800 | -3.4 |
| 11/11/2016 |
5.50
|
5,126,090 | 5.34 | 5.59 | 5.34 | 7,350 | 135,180 | -0.7 |
| 10/11/2016 |
5.34
|
3,172,890 | 5.13 | 5.45 | 5.13 | 17,030 | 61,150 | -0.2 |
| 09/11/2016 |
5.13
|
2,594,230 | 5.16 | 5.17 | 4.95 | 0 | 49,540 | -0.3 |
| 08/11/2016 |
5.16
|
852,980 | 5.13 | 5.24 | 5.16 | 0 | 0 | 0 |
| 07/11/2016 |
5.13
|
1,075,960 | 5.12 | 5.19 | 5.10 | 30 | 2,100 | -0.0 |
| 04/11/2016 |
5.12
|
1,041,810 | 5.12 | 5.16 | 5.10 | 2,000 | 3,780 | -0.0 |
| 03/11/2016 |
5.12
|
1,415,600 | 5.17 | 5.18 | 5.10 | 15,000 | 61,770 | -0.2 |
| 02/11/2016 |
5.17
|
3,010,330 | 5.10 | 5.26 | 5.17 | 24,000 | 5,100 | 0.1 |
| 01/11/2016 |
5.10
|
1,988,560 | 5.20 | 5.20 | 5.10 | 0 | 930 | -0.0 |
| 31/10/2016 |
5.20
|
1,639,610 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 |
| 28/10/2016 |
5.37
|
2,394,100 | 5.24 | 5.54 | 5.24 | 70 | 100 | -0.0 |
| 27/10/2016 |
5.24
|
1,054,680 | 5.25 | 5.27 | 5.22 | 0 | 0 | 0 |
| 26/10/2016 |
5.25
|
1,397,520 | 5.30 | 5.32 | 5.23 | 200 | 77,640 | -0.4 |
| 25/10/2016 |
5.30
|
1,680,600 | 5.27 | 5.30 | 5.21 | 29,200 | 810 | 0.1 |
| 24/10/2016 |
5.27
|
2,352,700 | 5.30 | 5.40 | 5.21 | 140 | 3,000 | -0.0 |
| 21/10/2016 |
5.30
|
1,810,550 | 5.35 | 5.36 | 5.30 | 5,750 | 68,570 | -0.3 |
| 20/10/2016 |
5.35
|
2,622,970 | 5.35 | 5.40 | 5.30 | 36,510 | 25,770 | 0.1 |
| 19/10/2016 |
5.35
|
3,110,280 | 5.39 | 5.49 | 5.30 | 80,000 | 31,690 | 0.3 |
| 18/10/2016 |
5.39
|
3,410,150 | 5.63 | 5.63 | 5.39 | 43,580 | 1,890 | 0.2 |
| 17/10/2016 |
5.63
|
5,485,420 | 5.63 | 5.95 | 5.63 | 29,750 | 239,350 | -1.2 |
| 14/10/2016 |
5.63
|
5,596,060 | 5.27 | 5.63 | 5.27 | 0 | 98,740 | -0.5 |
| 13/10/2016 |
5.27
|
2,433,650 | 5.16 | 5.29 | 5.16 | 32,020 | 0 | 0.2 |
| 12/10/2016 |
5.16
|
2,721,620 | 5.10 | 5.39 | 5.07 | 0 | 110 | -0.0 |
| 11/10/2016 |
5.10
|
2,184,100 | 5.13 | 5.13 | 5.02 | 9,000 | 1,550 | 0.0 |
| 10/10/2016 |
5.13
|
1,645,480 | 5.13 | 5.13 | 5.09 | 5,200 | 0 | 0.0 |
| 07/10/2016 |
5.13
|
1,278,320 | 5.14 | 5.16 | 5.12 | 1,610 | 0 | 0.0 |
| 06/10/2016 |
5.14
|
2,016,520 | 5.11 | 5.26 | 5.11 | 0 | 0 | 0 |
| 05/10/2016 |
5.11
|
1,458,170 | 5.15 | 5.20 | 5.11 | 14,300 | 39,720 | -0.1 |
| 04/10/2016 |
5.15
|
1,005,330 | 5.21 | 5.25 | 5.15 | 33,000 | 4,100 | 0.1 |
| 03/10/2016 |
5.21
|
2,095,220 | 5.25 | 5.25 | 5.17 | 1,500 | 198,400 | -1.0 |
| 30/09/2016 |
5.25
|
2,426,770 | 5.25 | 5.25 | 5.15 | 210 | 14,020 | -0.1 |
| 29/09/2016 |
5.25
|
2,237,090 | 5.31 | 5.39 | 5.25 | 5,090 | 13,300 | -0.0 |
| 28/09/2016 |
5.31
|
4,257,110 | 5.28 | 5.48 | 5.31 | 3,000 | 1,578,420 | -8.4 |
| 27/09/2016 |
5.28
|
5,669,550 | 5.15 | 5.31 | 5.19 | 210 | 1,980,080 | -10.5 |
| 26/09/2016 |
5.15
|
1,590,570 | 5.13 | 5.15 | 5.08 | 6,650 | 64,280 | -0.3 |
| 23/09/2016 |
5.13
|
1,740,840 | 5.14 | 5.14 | 5.05 | 1,835,810 | 1,878,940 | -0.2 |
| 22/09/2016 |
5.14
|
1,829,160 | 5.13 | 5.15 | 5.10 | 11,050 | 0 | 0.1 |
| 21/09/2016 |
5.13
|
1,954,430 | 5.07 | 5.20 | 5 | 205,710 | 0 | 1.0 |
| 20/09/2016 |
5.07
|
2,105,870 | 5.01 | 5.10 | 5.01 | 258,220 | 57,000 | 1.0 |
| 19/09/2016 |
5.01
|
3,243,530 | 4.93 | 5.10 | 4.93 | 517,660 | 0 | 2.6 |
| 16/09/2016 |
4.93
|
7,940,000 | 5.30 | 5.45 | 4.93 | 1,615,580 | 5,890,670 | -21.3 |
| 15/09/2016 |
5.30
|
3,278,870 | 5.20 | 5.56 | 5.17 | 0 | 685,500 | -3.7 |
| 14/09/2016 |
5.20
|
2,633,750 | 5.20 | 5.39 | 5.09 | 100 | 466,750 | -2.4 |
| 13/09/2016 |
5.20
|
2,168,850 | 5.40 | 5.48 | 5.11 | 16,750 | 162,750 | -0.8 |
| 12/09/2016 |
5.40
|
1,799,810 | 5.60 | 5.60 | 5.40 | 3,500 | 359,620 | -1.9 |
| 09/09/2016 |
5.60
|
3,204,350 | 5.70 | 5.70 | 5.50 | 35,070 | 399,120 | -2.0 |
| 08/09/2016 |
5.70
|
2,700,010 | 5.70 | 5.80 | 5.50 | 1,300 | 448,390 | -2.5 |
| 07/09/2016 |
5.70
|
1,608,130 | 5.80 | 5.80 | 5.50 | 24,680 | 401,380 | -2.1 |
| 06/09/2016 |
5.80
|
1,832,070 | 5.60 | 5.80 | 5.50 | 8,200 | 436,270 | -2.4 |
| 05/09/2016 |
5.60
|
6,125,190 | 6 | 6 | 5.60 | 22,500 | 929,180 | -5.1 |
| 01/09/2016 |
6
|
3,871,050 | 6.30 | 6.30 | 5.90 | 0 | 620,510 | -3.8 |
| 31/08/2016 |
6.30
|
2,186,620 | 6.30 | 6.30 | 6.10 | 16,000 | 30,000 | -0.1 |
| 30/08/2016 |
6.30
|
2,217,250 | 6.30 | 6.40 | 6.10 | 139,170 | 800 | 0.9 |
| 29/08/2016 |
6.30
|
5,454,980 | 6.40 | 6.70 | 6.30 | 252,890 | 19,150 | 1.5 |
| 26/08/2016 |
6.40
|
6,336,450 | 6 | 6.40 | 6.10 | 0 | 26,950 | -0.2 |
| 25/08/2016 |
6
|
4,585,240 | 6.20 | 6.20 | 5.90 | 155,790 | 0 | 0.9 |
| 24/08/2016 |
6.20
|
2,606,330 | 6.30 | 6.40 | 6.10 | 100 | 15,230 | -0.1 |
| 23/08/2016 |
6.30
|
2,852,950 | 6.30 | 6.30 | 6.10 | 371,000 | 593,020 | -1.4 |
| 22/08/2016 |
6.30
|
12,521,060 | 6.40 | 6.60 | 6 | 11,200 | 15,000 | -0.0 |
| 19/08/2016 |
6.40
|
2,669,880 | 6 | 6.40 | 6.10 | 0 | 11,510 | -0.1 |
| 18/08/2016 |
6
|
6,331,690 | 6.40 | 6.40 | 6 | 10,000 | 0 | 0.1 |
| 17/08/2016 |
6.40
|
4,204,460 | 6.80 | 6.80 | 6.40 | 10,700 | 0 | 0.1 |
| 16/08/2016 |
6.80
|
5,584,310 | 6.90 | 7.10 | 6.60 | 1,100 | 2,440 | -0.0 |
| 15/08/2016 |
6.90
|
11,493,250 | 6.50 | 6.90 | 6.70 | 300 | 1,641,550 | -11.2 |
| 12/08/2016 |
6.50
|
5,955,890 | 6.30 | 6.60 | 6.20 | 7,150 | 0 | 0.0 |
| 11/08/2016 |
6.30
|
6,947,430 | 5.90 | 6.30 | 6.10 | 250,880 | 39,770 | 1.3 |
| 10/08/2016 |
5.90
|
5,008,030 | 5.60 | 5.90 | 5.70 | 0 | 6,340 | -0.0 |
| 09/08/2016 |
5.60
|
2,969,100 | 5.30 | 5.60 | 5.30 | 0 | 12,300 | -0.1 |
| 08/08/2016 |
5.30
|
3,711,690 | 5.10 | 5.40 | 5 | 55,750 | 201,740 | -0.8 |
| 05/08/2016 |
5.10
|
7,440,500 | 5.40 | 5.40 | 5.10 | 5,010 | 308,420 | -1.6 |
| 04/08/2016 |
5.40
|
6,599,000 | 5.80 | 6 | 5.40 | 16,870 | 198,780 | -1.0 |
| 03/08/2016 |
5.80
|
2,830,270 | 6.10 | 6.10 | 5.80 | 10 | 100 | -0.0 |
| 02/08/2016 |
6.10
|
4,478,310 | 6.30 | 6.40 | 6 | 68,250 | 1,260 | 0.4 |
| 01/08/2016 |
6.30
|
1,401,530 | 6.40 | 6.50 | 6.30 | 34,910 | 7,870 | 0.2 |
| 29/07/2016 |
6.40
|
2,000,470 | 6.40 | 6.50 | 6.30 | 4,000 | 21,360 | -0.1 |
| 28/07/2016 |
6.40
|
2,360,830 | 6.60 | 6.60 | 6.40 | 9,700 | 1,000 | 0.1 |
| 27/07/2016 |
6.60
|
1,235,210 | 6.70 | 6.70 | 6.60 | 10,330 | 0 | 0.1 |
| 26/07/2016 |
6.70
|
1,703,880 | 6.80 | 7 | 6.60 | 2,000 | 9,000 | -0.0 |
| 25/07/2016 |
6.80
|
3,705,900 | 6.40 | 6.80 | 6.40 | 9,700 | 9,000 | 0.0 |
| 22/07/2016 |
6.40
|
3,767,990 | 6.60 | 6.70 | 6.30 | 6,300 | 692,200 | -4.4 |
| 21/07/2016 |
6.60
|
1,245,080 | 6.70 | 6.80 | 6.60 | 0 | 27,000 | -0.2 |
| 20/07/2016 |
6.70
|
2,312,210 | 6.80 | 6.80 | 6.60 | 1,500 | 22,090 | -0.1 |
| 19/07/2016 |
6.80
|
1,750,430 | 6.90 | 7 | 6.70 | 39,500 | 7,110 | 0.2 |
| 18/07/2016 |
6.90
|
2,334,740 | 6.70 | 7 | 6.60 | 0 | 2,000 | -0.0 |
| 15/07/2016 |
6.70
|
2,649,000 | 6.70 | 6.80 | 6.60 | 12,000 | 388,390 | -2.5 |
| 14/07/2016 |
6.70
|
3,078,360 | 6.90 | 6.90 | 6.70 | 389,500 | 764,340 | -2.5 |
| 13/07/2016 |
6.90
|
2,589,700 | 6.80 | 7 | 6.80 | 3,600 | 500,450 | -3.4 |
| 12/07/2016 |
6.80
|
1,907,530 | 6.80 | 6.90 | 6.70 | 27,300 | 0 | 0.2 |
| 11/07/2016 |
6.80
|
5,116,800 | 7.10 | 7.10 | 6.80 | 9,800 | 5,610 | 0.0 |
| 08/07/2016 |
7.10
|
2,233,600 | 7.20 | 7.20 | 7 | 1,500 | 58,850 | -0.4 |
| 07/07/2016 |
7.20
|
2,621,310 | 7.30 | 7.30 | 7.10 | 0 | 3,700 | -0.0 |
| 06/07/2016 |
7.30
|
1,733,610 | 7.30 | 7.40 | 7.20 | 31,640 | 14,740 | 0.1 |
| 05/07/2016 |
7.30
|
2,119,640 | 7.50 | 7.50 | 7.30 | 2,000 | 67,890 | -0.5 |
| 04/07/2016 |
7.50
|
2,584,280 | 7.40 | 7.50 | 7.30 | 125,330 | 4,220 | 0.9 |
| 01/07/2016 |
7.40
|
1,897,320 | 7.30 | 7.40 | 7.30 | 0 | 200 | -0.0 |
| 30/06/2016 |
7.30
|
2,227,430 | 7.30 | 7.40 | 7.20 | 44,170 | 63,860 | -0.1 |
| 29/06/2016 |
7.30
|
1,687,080 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/06/2016 |
7.10
|
1,738,700 | 7.10 | 7.30 | 7 | 0 | 600 | -0.0 |