| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.70% | 38,600 | -7,400 | 0 |
7.20
7.60
7.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -4% | 164,800 | -7,400 | 0 |
7.20
7.60
7.20
|
|
3 tháng
(2026-03-16) |
-0.50 | -6.49% | 282,700 | -19,400 | -0.1 |
7.20
7.70
7.20
|
|
6 tháng
(2025-12-15) |
-0.82 | -10.20% | 1,114,700 | -241,300 | -2.0 |
7
8.40
7.20
|
|
12 tháng
(2025-06-17) |
-0.82 | -10.20% | 2,720,800 | -466,100 | -4.0 |
7
9.29
7.20
|
|
24 tháng
(2024-06-24) |
0.53 | 7.99% | 9,298,518 | -367,230 | -3.3 |
6.33
9.29
7.20
|
|
36 tháng
(2023-06-28) |
1.33 | 22.73% | 20,702,648 | -30,540 | -0.9 |
5.55
9.29
7.20
|
|
60 tháng
(2021-07-08) |
0.75 | 11.55% | 82,134,412 | -1,164,770 | -12.6 |
4.84
11.99
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2016 |
5.48
|
370,506 | 5.09 | 5.58 | 5.14 | 10,000 | 0 | 0.1 |
| 09/06/2016 |
5.09
|
64,700 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 08/06/2016 |
5.09
|
67,800 | 5.04 | 5.09 | 4.94 | 0 | 0 | 0 |
| 07/06/2016 |
5.04
|
57,700 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 06/06/2016 |
5.04
|
71,600 | 4.90 | 5.09 | 4.94 | 1,200 | 0 | 0.0 |
| 03/06/2016 |
4.90
|
75,210 | 4.85 | 4.90 | 4.80 | 10,000 | 0 | 0.1 |
| 02/06/2016 |
4.85
|
61,000 | 4.80 | 4.85 | 4.70 | 3,000 | 0 | 0.0 |
| 01/06/2016 |
4.80
|
9,000 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 31/05/2016 |
4.85
|
56,450 | 4.75 | 4.90 | 4.70 | 10,400 | 0 | 0.1 |
| 30/05/2016 |
4.75
|
2,600 | 4.85 | 4.85 | 4.75 | 100 | 0 | 0.0 |
| 27/05/2016 |
4.85
|
74,300 | 4.70 | 4.85 | 4.65 | 5,600 | 78 | 0.1 |
| 26/05/2016 |
4.70
|
41,800 | 4.90 | 4.90 | 4.70 | 100 | 0 | 0.0 |
| 25/05/2016 |
4.90
|
105,200 | 4.85 | 5.09 | 4.70 | 15,000 | 0 | 0.1 |
| 24/05/2016 |
4.85
|
21,400 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 23/05/2016 |
4.85
|
14,100 | 4.85 | 4.94 | 4.85 | 200 | 0 | 0.0 |
| 20/05/2016 |
4.85
|
26,000 | 4.90 | 4.90 | 4.85 | 5,600 | 0 | 0.1 |
| 19/05/2016 |
4.90
|
8,100 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 |
| 18/05/2016 |
4.94
|
35,446 | 4.90 | 4.99 | 4.80 | 5,400 | 10 | 0.1 |
| 17/05/2016 |
4.90
|
39,600 | 4.94 | 4.94 | 4.85 | 0 | 13,000 | -0.1 |
| 16/05/2016 |
4.94
|
108,500 | 4.94 | 4.94 | 4.80 | 300 | 0 | 0.0 |
| 13/05/2016 |
4.94
|
34,800 | 4.94 | 4.99 | 4.90 | 300 | 0 | 0.0 |
| 12/05/2016 |
4.94
|
7,100 | 4.99 | 4.99 | 4.85 | 200 | 0 | 0.0 |
| 11/05/2016 |
4.99
|
16,600 | 5.04 | 5.04 | 4.90 | 200 | 0 | 0.0 |
| 10/05/2016 |
5.04
|
30,670 | 4.90 | 5.04 | 4.80 | 1,900 | 0 | 0.0 |
| 09/05/2016 |
4.90
|
41,000 | 4.94 | 4.99 | 4.85 | 0 | 0 | 0 |
| 06/05/2016 |
4.94
|
45,500 | 5.04 | 5.04 | 4.90 | 400 | 0 | 0.0 |
| 05/05/2016 |
5.04
|
23,600 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 04/05/2016 |
5.09
|
30,100 | 5.04 | 5.09 | 4.94 | 2,600 | 0 | 0.0 |
| 29/04/2016 |
5.04
|
36,700 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
| 28/04/2016 |
5.14
|
22,100 | 5.04 | 5.14 | 5.04 | 5,800 | 0 | 0.1 |
| 27/04/2016 |
5.04
|
32,420 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 26/04/2016 |
5.04
|
21,300 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 25/04/2016 |
5.04
|
51,000 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 22/04/2016 |
5.09
|
89,200 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 21/04/2016 |
5.09
|
47,200 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 20/04/2016 |
5.09
|
10,620 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 19/04/2016 |
5.09
|
57,100 | 5.24 | 5.29 | 5.09 | 0 | 0 | 0 |
| 15/04/2016 |
5.24
|
250,700 | 5.09 | 5.29 | 5.09 | 2,700 | 7,000 | -0.0 |
| 14/04/2016 |
5.09
|
165,806 | 5.04 | 5.14 | 4.99 | 6,100 | 0 | 0.1 |
| 13/04/2016 |
5.04
|
91,624 | 5.09 | 5.09 | 4.99 | 500 | 0 | 0.0 |
| 12/04/2016 |
5.09
|
50,400 | 5.09 | 5.19 | 4.99 | 12,700 | 0 | 0.1 |
| 11/04/2016 |
5.09
|
65,897 | 5.14 | 5.24 | 4.99 | 27,000 | 3,900 | 0.2 |
| 08/04/2016 |
5.14
|
68,518 | 5.14 | 5.14 | 5.09 | 0 | 5,000 | -0.1 |
| 07/04/2016 |
5.14
|
118,600 | 5.14 | 5.19 | 5.09 | 200 | 10,100 | -0.1 |
| 06/04/2016 |
5.14
|
65,300 | 5.19 | 5.19 | 5.09 | 0 | 2,000 | -0.0 |
| 05/04/2016 |
5.19
|
49,150 | 5.19 | 5.19 | 5.09 | 0 | 5,000 | -0.1 |
| 04/04/2016 |
5.19
|
51,800 | 5.19 | 5.24 | 5.09 | 1,500 | 800 | 0.0 |
| 01/04/2016 |
5.19
|
39,000 | 5.24 | 5.24 | 5.14 | 2,300 | 1,200 | 0.0 |
| 31/03/2016 |
5.24
|
12,810 | 5.34 | 5.48 | 5.24 | 1,000 | 0 | 0.0 |
| 30/03/2016 |
5.34
|
92,900 | 5.14 | 5.58 | 5.19 | 1,500 | 0 | 0.0 |
| 29/03/2016 |
5.14
|
107,900 | 5.34 | 5.34 | 5.14 | 800 | 0 | 0.0 |
| 28/03/2016 |
5.34
|
103,261 | 5.19 | 5.48 | 5.19 | 8,200 | 0 | 0.1 |
| 25/03/2016 |
5.19
|
21,500 | 5.48 | 5.63 | 5.19 | 4,600 | 0 | 0.0 |
| 24/03/2016 |
5.48
|
25,700 | 5.68 | 5.78 | 5.48 | 2,200 | 0 | 0.0 |
| 23/03/2016 |
5.68
|
486,120 | 5.19 | 5.68 | 5.14 | 9,300 | 13,000 | -0.1 |
| 22/03/2016 |
5.19
|
9,700 | 5.34 | 5.34 | 5.14 | 400 | 0 | 0.0 |
| 21/03/2016 |
5.34
|
13,490 | 5.19 | 5.34 | 5.14 | 3,900 | 0 | 0.0 |
| 18/03/2016 |
5.19
|
14,100 | 5.24 | 5.24 | 5.19 | 0 | 10,000 | -0.1 |
| 17/03/2016 |
5.24
|
135,700 | 5.24 | 5.34 | 5.14 | 2,900 | 0 | 0.0 |
| 16/03/2016 |
5.24
|
8,600 | 5.14 | 5.29 | 5.14 | 1,300 | 0 | 0.0 |
| 15/03/2016 |
5.14
|
25,200 | 5.19 | 5.19 | 5.14 | 0 | 1,000 | -0.0 |
| 14/03/2016 |
5.19
|
16,700 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 11/03/2016 |
5.24
|
23,700 | 5.14 | 5.24 | 5.14 | 2,000 | 200 | 0.0 |
| 10/03/2016 |
5.14
|
25,300 | 5.14 | 5.14 | 5.04 | 1,200 | 12,300 | -0.1 |
| 09/03/2016 |
5.14
|
13,900 | 5.14 | 5.14 | 5.14 | 1,100 | 5,900 | -0.1 |
| 08/03/2016 |
5.14
|
14,100 | 5.19 | 5.19 | 5.09 | 200 | 5,500 | -0.1 |
| 07/03/2016 |
5.19
|
14,300 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 04/03/2016 |
5.24
|
9,200 | 5.19 | 5.29 | 5.14 | 4,700 | 0 | 0.1 |
| 03/03/2016 |
5.19
|
22,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 02/03/2016 |
5.29
|
29,500 | 5.29 | 5.38 | 5.14 | 12,500 | 0 | 0.1 |
| 01/03/2016 |
5.29
|
37,200 | 5.34 | 5.34 | 5.14 | 2,200 | 0 | 0.0 |
| 29/02/2016 |
5.34
|
18,740 | 5.34 | 5.38 | 5.19 | 16,000 | 0 | 0.2 |
| 26/02/2016 |
5.34
|
1,500 | 5.29 | 5.34 | 5.29 | 1,200 | 0 | 0.0 |
| 25/02/2016 |
5.29
|
32,500 | 5.24 | 5.34 | 5.14 | 600 | 0 | 0.0 |
| 24/02/2016 |
5.24
|
13,700 | 5.38 | 5.38 | 5.24 | 1,000 | 0 | 0.0 |
| 23/02/2016 |
5.38
|
30,100 | 5.38 | 5.38 | 5.34 | 100 | 0 | 0.0 |
| 22/02/2016 |
5.38
|
18,000 | 5.19 | 5.38 | 5.29 | 700 | 0 | 0.0 |
| 19/02/2016 |
5.19
|
51,100 | 5.19 | 5.29 | 4.70 | 300 | 0 | 0.0 |
| 18/02/2016 |
5.19
|
36,900 | 5.14 | 5.24 | 5.09 | 100 | 0 | 0.0 |
| 17/02/2016 |
5.14
|
18,000 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 16/02/2016 |
5.14
|
14,300 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 15/02/2016 |
5.19
|
18,400 | 5.14 | 5.24 | 5.09 | 800 | 0 | 0.0 |
| 05/02/2016 |
5.14
|
31,300 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 |
| 04/02/2016 |
5.19
|
4,900 | 5.14 | 5.19 | 5.04 | 100 | 0 | 0.0 |
| 03/02/2016 |
5.14
|
5,600 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/02/2016 |
5.14
|
17,200 | 5.14 | 5.24 | 5.09 | 8,000 | 0 | 0.1 |
| 01/02/2016 |
5.14
|
8,900 | 5.29 | 5.29 | 5.14 | 3,000 | 0 | 0.0 |
| 29/01/2016 |
5.29
|
14,500 | 5.29 | 5.43 | 5.14 | 600 | 0 | 0.0 |
| 28/01/2016 |
5.29
|
7,700 | 5.29 | 5.29 | 5.14 | 200 | 0 | 0.0 |
| 27/01/2016 |
5.29
|
30,800 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 |
| 26/01/2016 |
5.34
|
9,700 | 5.34 | 5.63 | 5.04 | 400 | 0 | 0.0 |
| 25/01/2016 |
5.34
|
2,000 | 5.14 | 5.53 | 5.14 | 200 | 0 | 0.0 |
| 22/01/2016 |
5.14
|
4,200 | 4.99 | 5.38 | 4.90 | 300 | 0 | 0.0 |
| 21/01/2016 |
4.99
|
40,400 | 5.29 | 5.29 | 4.99 | 200 | 0 | 0.0 |
| 20/01/2016 |
5.29
|
62,400 | 5.24 | 5.48 | 5.09 | 1,900 | 0 | 0.0 |
| 19/01/2016 |
5.24
|
33,200 | 5.38 | 5.38 | 4.90 | 4,100 | 0 | 0.0 |
| 18/01/2016 |
5.38
|
361,000 | 5.58 | 5.58 | 5.04 | 14,000 | 0 | 0.1 |
| 15/01/2016 |
5.58
|
11,100 | 5.58 | 5.58 | 5.09 | 300 | 0 | 0.0 |
| 14/01/2016 |
5.58
|
10,500 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 13/01/2016 |
5.58
|
32,800 | 5.63 | 5.87 | 5.53 | 300 | 0 | 0.0 |