| 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) |
-0.60 | -3.23% | 950,500 | -10,000 | 0 |
17.20
18.80
18
|
|
2 tháng
(2026-04-13) |
-1.90 | -9.55% | 1,578,600 | -10,000 | 0 |
17.20
20.10
18
|
|
3 tháng
(2026-03-16) |
-3.40 | -15.89% | 3,494,200 | -10,000 | 0 |
17.20
21.60
18
|
|
6 tháng
(2025-12-15) |
-1.80 | -9.09% | 8,680,800 | -10,000 | 0 |
16.10
21.80
18
|
|
12 tháng
(2025-06-17) |
2.20 | 13.92% | 19,822,000 | -10,000 | 0 |
11.90
24.20
18
|
|
24 tháng
(2024-06-24) |
6.55 | 57.20% | 27,766,515 | -11,800 | -0.0 |
8.43
24.20
18
|
|
36 tháng
(2023-06-28) |
6.28 | 53.62% | 31,652,165 | -12,700 | -0.0 |
8.43
24.20
18
|
|
60 tháng
(2021-07-08) |
6.64 | 58.43% | 73,710,683 | -36,400 | -0.4 |
7.10
27.25
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2016 |
5.59
|
65,006 | 5.86 | 5.95 | 5.50 | 0 | 0 | 0 |
| 06/06/2016 |
5.86
|
141,500 | 5.86 | 6.39 | 5.77 | 0 | 0 | 0 |
| 03/06/2016 |
5.86
|
167,810 | 5.24 | 5.86 | 5.24 | 0 | 0 | 0 |
| 02/06/2016 |
5.24
|
77,235 | 5.06 | 5.24 | 4.97 | 0 | 0 | 0 |
| 01/06/2016 |
5.06
|
29,470 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
| 31/05/2016 |
5.15
|
31,800 | 4.97 | 5.15 | 4.88 | 0 | 0 | 0 |
| 30/05/2016 |
4.97
|
27,100 | 5.24 | 5.24 | 4.97 | 0 | 0 | 0 |
| 27/05/2016 |
5.24
|
20,980 | 5.15 | 5.33 | 4.97 | 0 | 0 | 0 |
| 26/05/2016 |
5.15
|
106,870 | 5.33 | 5.33 | 4.88 | 0 | 0 | 0 |
| 25/05/2016 |
5.33
|
34,180 | 5.33 | 5.41 | 5.15 | 0 | 0 | 0 |
| 24/05/2016 |
5.33
|
27,800 | 5.24 | 5.50 | 5.15 | 0 | 0 | 0 |
| 23/05/2016 |
5.24
|
8,600 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
| 20/05/2016 |
5.41
|
33,900 | 5.24 | 5.41 | 5.15 | 0 | 0 | 0 |
| 19/05/2016 |
5.24
|
3,000 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
| 18/05/2016 |
5.41
|
16,200 | 5.33 | 5.59 | 5.24 | 0 | 0 | 0 |
| 17/05/2016 |
5.33
|
103,300 | 5.50 | 5.50 | 4.88 | 0 | 0 | 0 |
| 16/05/2016 |
5.50
|
10,700 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
| 13/05/2016 |
5.68
|
21,300 | 5.77 | 5.86 | 5.59 | 0 | 0 | 0 |
| 12/05/2016 |
5.77
|
96,700 | 5.24 | 5.95 | 5.33 | 0 | 0 | 0 |
| 11/05/2016 |
5.24
|
52,000 | 5.06 | 5.77 | 5.15 | 0 | 0 | 0 |
| 10/05/2016 |
5.06
|
16,800 | 5.24 | 5.33 | 5.06 | 0 | 0 | 0 |
| 09/05/2016 |
5.24
|
67,200 | 5.68 | 5.68 | 4.88 | 0 | 0 | 0 |
| 06/05/2016 |
5.68
|
39,200 | 5.68 | 5.77 | 5.41 | 0 | 0 | 0 |
| 05/05/2016 |
5.68
|
20,800 | 6.04 | 6.04 | 5.50 | 0 | 0 | 0 |
| 04/05/2016 |
6.04
|
2,100 | 6.12 | 6.12 | 5.68 | 0 | 0 | 0 |
| 29/04/2016 |
6.12
|
82,200 | 5.86 | 6.12 | 5.68 | 0 | 0 | 0 |
| 28/04/2016 |
5.86
|
52,400 | 5.77 | 6.04 | 5.86 | 0 | 0 | 0 |
| 27/04/2016 |
5.77
|
67,500 | 6.21 | 6.21 | 5.77 | 0 | 0 | 0 |
| 26/04/2016 |
6.21
|
69,000 | 6.12 | 6.39 | 5.86 | 0 | 0 | 0 |
| 25/04/2016 |
6.12
|
85,100 | 6.30 | 6.66 | 5.95 | 0 | 0 | 0 |
| 22/04/2016 |
6.30
|
68,300 | 6.48 | 6.48 | 6.12 | 0 | 0 | 0 |
| 21/04/2016 |
6.48
|
199,200 | 5.68 | 6.48 | 5.86 | 0 | 0 | 0 |
| 20/04/2016 |
5.68
|
119,700 | 5.86 | 5.95 | 5.33 | 0 | 0 | 0 |
| 19/04/2016 |
5.86
|
25,420 | 5.95 | 6.21 | 5.77 | 0 | 0 | 0 |
| 15/04/2016 |
5.95
|
139,900 | 6.12 | 6.21 | 5.77 | 0 | 0 | 0 |
| 14/04/2016 |
6.12
|
152,300 | 6.39 | 6.57 | 6.04 | 0 | 0 | 0 |
| 13/04/2016 |
6.39
|
77,100 | 6.83 | 6.83 | 6.21 | 0 | 0 | 0 |
| 12/04/2016 |
6.83
|
206,200 | 6.83 | 7.10 | 6.30 | 0 | 0 | 0 |
| 11/04/2016 |
6.83
|
134,500 | 6.57 | 7.10 | 6.39 | 0 | 0 | 0 |
| 08/04/2016 |
6.57
|
92,400 | 6.39 | 6.83 | 6.39 | 0 | 0 | 0 |
| 07/04/2016 |
6.39
|
156,500 | 7.10 | 7.37 | 6.39 | 0 | 0 | 0 |
| 06/04/2016 |
7.10
|
56,900 | 7.01 | 7.37 | 6.92 | 0 | 0 | 0 |
| 05/04/2016 |
7.01
|
130,300 | 6.04 | 7.01 | 5.24 | 3,200 | 0 | 0.0 |
| 04/04/2016 |
6.04
|
176,900 | 7.10 | 7.10 | 6.04 | 0 | 0 | 0 |
| 01/04/2016 |
7.10
|
82,200 | 8.26 | 8.26 | 7.10 | 0 | 0 | 0 |
| 31/03/2016 |
8.26
|
96,815 | 8.97 | 9.50 | 8.26 | 0 | 0 | 0 |
| 30/03/2016 |
8.97
|
628,430 | 8.70 | 9.94 | 8.70 | 0 | 0 | 0 |
| 29/03/2016 |
8.70
|
85,400 | 7.63 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/03/2016 |
7.63
|
102,100 | 7.10 | 7.63 | 7.46 | 0 | 3,000 | -0.0 |
| 25/03/2016 |
7.10
|
433,100 | 6.21 | 7.10 | 6.21 | 0 | 0 | 0 |
| 24/03/2016 |
6.21
|
211,315 | 5.50 | 6.21 | 6.04 | 0 | 0 | 0 |
| 23/03/2016 |
5.50
|
162,930 | 5.06 | 5.50 | 5.06 | 3,000 | 0 | 0.0 |
| 22/03/2016 |
5.06
|
256,500 | 4.70 | 5.15 | 4.44 | 0 | 224,000 | -1.2 |
| 21/03/2016 |
4.70
|
73,900 | 4.79 | 4.79 | 4.44 | 0 | 8,700 | -0.0 |
| 18/03/2016 |
4.79
|
51,300 | 5.06 | 5.15 | 4.70 | 0 | 3,100 | -0.0 |
| 17/03/2016 |
5.06
|
147,600 | 4.88 | 5.59 | 4.79 | 19,200 | 61,900 | -0.2 |
| 16/03/2016 |
4.88
|
48,900 | 5.50 | 5.50 | 4.79 | 0 | 0 | 0 |
| 15/03/2016 |
5.50
|
316,465 | 4.79 | 5.50 | 5.06 | 0 | 0 | 0 |
| 14/03/2016 |
4.79
|
90,000 | 4.26 | 4.79 | 4.44 | 0 | 20,000 | -0.1 |
| 11/03/2016 |
4.26
|
51,100 | 3.82 | 4.26 | 3.91 | 0 | 20,000 | -0.1 |
| 10/03/2016 |
3.82
|
35,500 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 09/03/2016 |
3.82
|
20,800 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 08/03/2016 |
4.08
|
22,600 | 3.91 | 4.08 | 3.82 | 0 | 0 | 0 |
| 07/03/2016 |
3.91
|
23,000 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 04/03/2016 |
3.82
|
5,400 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 03/03/2016 |
3.91
|
0 | 3.99 | 3.91 | 3.91 | 0 | 0 | 0 |
| 02/03/2016 |
3.99
|
9,100 | 3.99 | 4.17 | 3.82 | 0 | 0 | 0 |
| 01/03/2016 |
3.99
|
18,000 | 3.82 | 3.99 | 3.73 | 14,100 | 0 | 0.1 |
| 29/02/2016 |
3.82
|
10,500 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 26/02/2016 |
3.91
|
4,800 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 25/02/2016 |
3.99
|
8,700 | 3.99 | 4.08 | 3.73 | 0 | 0 | 0 |
| 24/02/2016 |
3.99
|
7,800 | 3.99 | 4.17 | 3.55 | 0 | 0 | 0 |
| 23/02/2016 |
3.99
|
22,800 | 4.17 | 4.35 | 3.64 | 0 | 0 | 0 |
| 22/02/2016 |
4.17
|
4,600 | 4.35 | 4.70 | 4.17 | 0 | 0 | 0 |
| 19/02/2016 |
4.35
|
95,800 | 4.26 | 4.79 | 4.17 | 0 | 0 | 0 |
| 18/02/2016 |
4.26
|
35,600 | 4.26 | 4.26 | 4.17 | 27,000 | 0 | 0.1 |
| 17/02/2016 |
4.26
|
48,800 | 4.17 | 4.79 | 4.26 | 13,500 | 0 | 0.1 |
| 16/02/2016 |
4.17
|
37,200 | 3.73 | 4.17 | 3.99 | 0 | 0 | 0 |
| 15/02/2016 |
3.73
|
35,000 | 3.28 | 3.73 | 3.37 | 0 | 50,000 | -0.2 |
| 05/02/2016 |
3.28
|
1,100 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 |
| 04/02/2016 |
3.37
|
17,400 | 3.37 | 3.46 | 3.02 | 0 | 0 | 0 |
| 03/02/2016 |
3.37
|
14,600 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
| 02/02/2016 |
3.37
|
15,900 | 3.28 | 3.46 | 3.37 | 7,000 | 0 | 0.0 |
| 01/02/2016 |
3.28
|
75,400 | 3.20 | 3.46 | 3.28 | 15,000 | 0 | 0.1 |
| 29/01/2016 |
3.20
|
1,900 | 3.55 | 3.55 | 3.20 | 0 | 0 | 0 |
| 28/01/2016 |
3.55
|
100 | 3.20 | 3.55 | 3.55 | 0 | 0 | 0 |
| 27/01/2016 |
3.20
|
48,000 | 3.37 | 3.55 | 3.20 | 0 | 0 | 0 |
| 26/01/2016 |
3.37
|
15,600 | 3.64 | 3.64 | 3.37 | 0 | 0 | 0 |
| 25/01/2016 |
3.64
|
1,000 | 3.99 | 3.99 | 3.64 | 0 | 0 | 0 |
| 22/01/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/01/2016 |
3.99
|
300 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 20/01/2016 |
3.91
|
5,800 | 3.73 | 3.91 | 3.64 | 0 | 0 | 0 |
| 19/01/2016 |
3.73
|
0 | 3.64 | 3.73 | 3.73 | 0 | 0 | 0 |
| 18/01/2016 |
3.64
|
14,000 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 15/01/2016 |
3.99
|
25,300 | 3.99 | 3.99 | 3.99 | 10,000 | 0 | 0.0 |
| 14/01/2016 |
3.99
|
5,000 | 4.35 | 4.35 | 3.91 | 0 | 0 | 0 |
| 13/01/2016 |
4.35
|
6,000 | 4.17 | 4.44 | 4.35 | 0 | 0 | 0 |
| 12/01/2016 |
4.17
|
14,500 | 3.82 | 4.26 | 4.08 | 13,000 | 0 | 0.1 |
| 11/01/2016 |
3.82
|
9,800 | 4.17 | 4.17 | 3.55 | 8,700 | 0 | 0.0 |
| 08/01/2016 |
4.17
|
3,000 | 3.64 | 4.17 | 3.99 | 3,000 | 0 | 0.0 |