| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-07) |
-0.12 | -2.02% | 1,500,000 | -33,322 | 0 |
5.68
5.95
5.81
|
|
2 tháng
(2026-06-08) |
-0.25 | -4.13% | 3,348,700 | -53,496 | 0 |
5.68
6.10
5.81
|
|
3 tháng
(2026-05-08) |
-0.46 | -7.39% | 4,700,000 | -71,212 | 0 |
5.68
6.27
5.81
|
|
6 tháng
(2026-02-09) |
-0.77 | -11.77% | 14,460,500 | -107,912 | -0.1 |
5.68
6.81
5.81
|
|
12 tháng
(2025-08-11) |
-2.58 | -30.72% | 113,613,700 | -287,412 | 0.3 |
5.68
9.91
5.81
|
|
24 tháng
(2024-08-16) |
-0.48 | -7.67% | 230,222,800 | -551,294 | -1.6 |
5.66
9.91
5.81
|
|
36 tháng
(2023-08-22) |
-1 | -14.70% | 395,088,200 | -1,270,844 | -6.6 |
5.66
9.91
5.81
|
|
60 tháng
(2021-09-01) |
-2.82 | -32.67% | 1,171,263,600 | -1,080,151 | -7.7 |
5.25
25.20
5.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2016 |
5.32
|
630,920 | 5.32 | 5.32 | 5.14 | 0 | 24,210 | -0.2 |
| 01/08/2016 |
5.32
|
124,720 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 29/07/2016 |
5.32
|
772,380 | 5.32 | 5.38 | 5.20 | 0 | 0 | 0 |
| 28/07/2016 |
5.32
|
439,600 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
| 27/07/2016 |
5.44
|
307,880 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
| 26/07/2016 |
5.50
|
130,990 | 5.44 | 5.50 | 5.38 | 830 | 2,310 | -0.0 |
| 25/07/2016 |
5.44
|
1,076,040 | 5.38 | 5.50 | 5.32 | 10,000 | 0 | 0.1 |
| 22/07/2016 |
5.38
|
335,070 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
| 21/07/2016 |
5.38
|
361,810 | 5.32 | 5.38 | 5.26 | 400 | 0 | 0.0 |
| 20/07/2016 |
5.32
|
191,850 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
| 19/07/2016 |
5.38
|
436,720 | 5.38 | 5.38 | 5.26 | 0 | 1,580 | -0.0 |
| 18/07/2016 |
5.38
|
476,940 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
| 15/07/2016 |
5.38
|
378,730 | 5.38 | 5.38 | 5.26 | 1,000 | 175,000 | -1.6 |
| 14/07/2016 |
5.38
|
725,790 | 5.38 | 5.44 | 5.32 | 87,000 | 516,310 | -3.9 |
| 13/07/2016 |
5.38
|
742,220 | 5.38 | 5.44 | 5.32 | 0 | 275,000 | -2.5 |
| 12/07/2016 |
5.38
|
715,050 | 5.38 | 5.44 | 5.32 | 0 | 304,150 | -2.7 |
| 11/07/2016 |
5.38
|
857,550 | 5.50 | 5.50 | 5.26 | 15,000 | 200,000 | -1.7 |
| 08/07/2016 |
5.50
|
878,400 | 5.62 | 5.68 | 5.50 | 0 | 550,660 | -5.2 |
| 07/07/2016 |
5.62
|
718,080 | 5.56 | 5.68 | 5.56 | 150 | 10,000 | -0.1 |
| 06/07/2016 |
5.56
|
581,880 | 5.50 | 5.56 | 5.44 | 0 | 0 | 0 |
| 05/07/2016 |
5.50
|
964,710 | 5.38 | 5.56 | 5.38 | 8,000 | 0 | 0.1 |
| 04/07/2016 |
5.38
|
479,040 | 5.32 | 5.50 | 5.38 | 8,000 | 0 | 0.1 |
| 01/07/2016 |
5.32
|
534,890 | 5.32 | 5.44 | 5.32 | 10,000 | 0 | 0.1 |
| 30/06/2016 |
5.32
|
360,500 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
| 29/06/2016 |
5.38
|
449,710 | 5.32 | 5.50 | 5.38 | 0 | 0 | 0 |
| 28/06/2016 |
5.32
|
189,440 | 5.44 | 5.44 | 5.32 | 8,000 | 0 | 0.1 |
| 27/06/2016 |
5.44
|
676,730 | 5.50 | 5.50 | 5.32 | 3,880 | 0 | 0.0 |
| 24/06/2016 |
5.50
|
1,913,340 | 5.62 | 5.68 | 5.26 | 6,120 | 0 | 0.1 |
| 23/06/2016 |
5.62
|
569,810 | 5.62 | 5.68 | 5.62 | 0 | 0 | 0 |
| 22/06/2016 |
5.62
|
383,260 | 5.73 | 5.79 | 5.62 | 0 | 0 | 0 |
| 21/06/2016 |
5.73
|
243,110 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
| 20/06/2016 |
5.85
|
1,211,400 | 5.68 | 5.91 | 5.62 | 0 | 0 | 0 |
| 17/06/2016 |
5.68
|
339,400 | 5.68 | 5.68 | 5.62 | 0 | 13,010 | -0.1 |
| 16/06/2016 |
5.68
|
355,520 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 |
| 15/06/2016 |
5.73
|
558,220 | 5.62 | 5.73 | 5.56 | 0 | 0 | 0 |
| 14/06/2016 |
5.62
|
333,320 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
| 13/06/2016 |
5.73
|
438,160 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 |
| 10/06/2016 |
5.79
|
414,990 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 |
| 09/06/2016 |
5.79
|
538,200 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 08/06/2016 |
5.85
|
911,570 | 5.79 | 5.91 | 5.79 | 102,000 | 2,030 | 1.0 |
| 07/06/2016 |
5.79
|
348,690 | 5.79 | 5.85 | 5.73 | 0 | 0 | 0 |
| 06/06/2016 |
5.79
|
439,590 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
| 03/06/2016 |
5.85
|
684,980 | 5.73 | 5.91 | 5.68 | 0 | 0 | 0 |
| 02/06/2016 |
5.73
|
651,020 | 5.85 | 5.85 | 5.73 | 0 | 24,690 | -0.2 |
| 01/06/2016 |
5.85
|
405,220 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 31/05/2016 |
5.85
|
943,420 | 5.68 | 5.97 | 5.68 | 0 | 0 | 0 |
| 30/05/2016 |
5.68
|
1,333,930 | 5.79 | 5.79 | 5.56 | 0 | 0 | 0 |
| 27/05/2016 |
5.79
|
734,500 | 5.85 | 5.85 | 5.73 | 1,000 | 0 | 0.0 |
| 26/05/2016 |
5.85
|
841,950 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
| 25/05/2016 |
6.03
|
816,690 | 6.15 | 6.21 | 6.03 | 0 | 0 | 0 |
| 24/05/2016 |
6.15
|
1,008,710 | 6.09 | 6.15 | 6.03 | 0 | 0 | 0 |
| 23/05/2016 |
6.09
|
691,520 | 6.09 | 6.21 | 6.03 | 0 | 10 | -0.0 |
| 20/05/2016 |
6.09
|
749,170 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 |
| 19/05/2016 |
6.21
|
2,470,650 | 6.27 | 6.33 | 6.09 | 1,000 | 12,000 | -0.1 |
| 18/05/2016 |
6.27
|
1,898,890 | 6.38 | 6.50 | 6.21 | 800 | 8,000 | -0.1 |
| 17/05/2016 |
6.38
|
1,945,430 | 6.21 | 6.38 | 6.21 | 0 | 3,500 | -0.0 |
| 16/05/2016 |
6.21
|
455,480 | 6.15 | 6.21 | 6.03 | 0 | 3,000 | -0.0 |
| 13/05/2016 |
6.15
|
2,401,890 | 5.91 | 6.21 | 5.97 | 0 | 500 | -0.0 |
| 12/05/2016 |
5.91
|
1,045,470 | 5.79 | 5.97 | 5.73 | 0 | 1,680 | -0.0 |
| 11/05/2016 |
5.79
|
1,051,520 | 5.73 | 5.85 | 5.73 | 0 | 14,700 | -0.1 |
| 10/05/2016 |
5.73
|
422,300 | 5.79 | 5.85 | 5.73 | 0 | 0 | 0 |
| 09/05/2016 |
5.79
|
1,242,010 | 5.68 | 5.97 | 5.68 | 0 | 1,470 | -0.0 |
| 06/05/2016 |
5.68
|
685,490 | 5.62 | 5.68 | 5.56 | 11,700 | 0 | 0.1 |
| 05/05/2016 |
5.62
|
442,510 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
| 04/05/2016 |
5.56
|
56,620 | 5.56 | 5.56 | 5.50 | 0 | 720 | -0.0 |
| 29/04/2016 |
5.56
|
146,650 | 5.50 | 5.62 | 5.50 | 46,980 | 0 | 0.4 |
| 28/04/2016 |
5.50
|
323,410 | 5.56 | 5.56 | 5.44 | 64,200 | 0 | 0.6 |
| 27/04/2016 |
5.56
|
153,660 | 5.56 | 5.62 | 5.50 | 30,000 | 9,760 | 0.2 |
| 26/04/2016 |
5.56
|
183,640 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
| 25/04/2016 |
5.62
|
386,400 | 5.62 | 5.73 | 5.56 | 0 | 18,740 | -0.2 |
| 22/04/2016 |
5.62
|
327,870 | 5.50 | 5.62 | 5.44 | 43,000 | 0 | 0.4 |
| 21/04/2016 |
5.50
|
265,060 | 5.50 | 5.50 | 5.44 | 17,000 | 0 | 0.2 |
| 20/04/2016 |
5.50
|
421,580 | 5.62 | 5.62 | 5.44 | 86,000 | 4,130 | 0.8 |
| 19/04/2016 |
5.62
|
711,810 | 5.68 | 5.68 | 5.50 | 101,600 | 201,670 | -0.9 |
| 15/04/2016 |
5.68
|
119,400 | 5.68 | 5.73 | 5.62 | 0 | 0 | 0 |
| 14/04/2016 |
5.68
|
560,340 | 5.68 | 5.79 | 5.62 | 116,000 | 0 | 1.1 |
| 13/04/2016 |
5.68
|
333,200 | 5.68 | 5.73 | 5.62 | 0 | 0 | 0 |
| 12/04/2016 |
5.68
|
267,070 | 5.68 | 5.73 | 5.56 | 0 | 115,000 | -1.1 |
| 11/04/2016 |
5.68
|
416,600 | 5.68 | 5.79 | 5.62 | 0 | 86,980 | -0.8 |
| 08/04/2016 |
5.68
|
597,970 | 5.62 | 5.68 | 5.62 | 0 | 219,320 | -2.1 |
| 07/04/2016 |
5.62
|
131,000 | 5.62 | 5.68 | 5.56 | 12,500 | 7,500 | 0.0 |
| 06/04/2016 |
5.62
|
383,920 | 5.68 | 5.73 | 5.56 | 0 | 162,910 | -1.6 |
| 05/04/2016 |
5.68
|
193,100 | 5.73 | 5.73 | 5.62 | 0 | 49,970 | -0.5 |
| 04/04/2016 |
5.73
|
304,050 | 5.68 | 5.73 | 5.62 | 0 | 5,000 | -0.0 |
| 01/04/2016 |
5.68
|
817,630 | 5.85 | 5.91 | 5.68 | 130,600 | 290,000 | -1.5 |
| 31/03/2016 |
5.85
|
689,500 | 5.91 | 6.03 | 5.85 | 116,400 | 46,430 | 0.7 |
| 30/03/2016 |
5.91
|
875,920 | 5.79 | 5.97 | 5.79 | 5,000 | 217,970 | -2.1 |
| 29/03/2016 |
5.79
|
346,930 | 5.85 | 5.85 | 5.79 | 70,000 | 0 | 0.7 |
| 28/03/2016 |
5.85
|
309,430 | 5.73 | 5.85 | 5.73 | 52,000 | 0 | 0.5 |
| 25/03/2016 |
5.73
|
268,160 | 5.73 | 5.85 | 5.68 | 0 | 0 | 0 |
| 24/03/2016 |
5.73
|
724,870 | 5.91 | 5.91 | 5.73 | 5,000 | 0 | 0.0 |
| 23/03/2016 |
5.91
|
495,680 | 5.91 | 5.97 | 5.85 | 97,000 | 0 | 1.0 |
| 22/03/2016 |
5.91
|
232,580 | 5.91 | 5.97 | 5.79 | 0 | 0 | 0 |
| 21/03/2016 |
5.91
|
1,069,850 | 5.85 | 6.03 | 5.91 | 86,000 | 10 | 0.9 |
| 18/03/2016 |
5.85
|
813,330 | 5.79 | 5.97 | 5.73 | 30 | 0 | 0.0 |
| 17/03/2016 |
5.79
|
692,760 | 5.79 | 5.91 | 5.68 | 0 | 0 | 0 |
| 16/03/2016 |
5.79
|
850,420 | 5.56 | 5.85 | 5.56 | 0 | 3,680 | -0.0 |
| 15/03/2016 |
5.56
|
1,198,380 | 5.50 | 5.62 | 5.44 | 0 | 0 | 0 |
| 14/03/2016 |
5.50
|
735,010 | 5.38 | 5.56 | 5.38 | 0 | 13,780 | -0.1 |
| 11/03/2016 |
5.38
|
781,200 | 5.32 | 5.44 | 5.32 | 3,500 | 0 | 0.0 |