| 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) |
-3 | -18.81% | 277,860,800 | -8,553,528 | 0 |
12.80
16.05
12.80
|
|
2 tháng
(2026-04-13) |
-2.50 | -16.18% | 581,782,900 | -5,686,259 | 0 |
12.80
16.20
12.80
|
|
3 tháng
(2026-03-16) |
-1.05 | -7.50% | 991,990,400 | -6,035,264 | -110.1 |
12.80
16.20
12.80
|
|
6 tháng
(2025-12-15) |
-3.35 | -20.55% | 1,838,001,800 | -73,631,764 | -1,137.0 |
12.80
18.15
12.80
|
|
12 tháng
(2025-06-17) |
-3.20 | -19.81% | 4,793,039,500 | -123,507,458 | -2,226.6 |
12.80
24.20
12.80
|
|
24 tháng
(2024-06-24) |
-0.17 | -1.29% | 8,012,681,800 | -99,342,460 | -2,138.0 |
10
24.20
12.80
|
|
36 tháng
(2023-06-28) |
0.80 | 6.57% | 12,080,155,700 | -102,282,606 | -2,183.4 |
10
24.20
12.80
|
|
60 tháng
(2021-07-08) |
-2.54 | -16.42% | 17,592,698,100 | -154,060,750 | -2,401.5 |
6.62
36.30
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/10/2015 |
5.65
|
1,873,980 | 5.68 | 5.83 | 5.65 | 310,960 | 9,190 | 5.8 |
| 15/10/2015 |
5.68
|
2,059,190 | 5.56 | 5.77 | 5.53 | 305,100 | 98,170 | 3.9 |
| 14/10/2015 |
5.56
|
839,750 | 5.50 | 5.56 | 5.47 | 508,000 | 600,000 | -1.7 |
| 13/10/2015 |
5.50
|
730,370 | 5.56 | 5.59 | 5.47 | 100 | 120,050 | -2.2 |
| 12/10/2015 |
5.56
|
807,680 | 5.56 | 5.62 | 5.53 | 10,200 | 0 | 0.2 |
| 09/10/2015 |
5.56
|
1,182,550 | 5.68 | 5.68 | 5.53 | 5,300 | 42,200 | -0.7 |
| 08/10/2015 |
5.68
|
1,311,440 | 5.59 | 5.71 | 5.56 | 324,990 | 115,430 | 4.0 |
| 07/10/2015 |
5.59
|
1,375,030 | 5.62 | 5.65 | 5.56 | 634,910 | 368,160 | 5.0 |
| 06/10/2015 |
5.62
|
1,942,850 | 5.38 | 5.65 | 5.47 | 266,490 | 310,000 | -0.7 |
| 05/10/2015 |
5.38
|
1,002,050 | 5.35 | 5.44 | 5.35 | 17,070 | 115,460 | -1.8 |
| 02/10/2015 |
5.35
|
1,353,710 | 5.29 | 5.41 | 5.29 | 132,000 | 85,600 | 0.8 |
| 01/10/2015 |
5.29
|
492,990 | 5.32 | 5.38 | 5.29 | 31,000 | 27,000 | 0.1 |
| 30/09/2015 |
5.32
|
983,420 | 5.32 | 5.38 | 5.29 | 92,100 | 1,000 | 1.6 |
| 29/09/2015 |
5.32
|
1,320,120 | 5.32 | 5.32 | 5.20 | 155,340 | 4,700 | 2.6 |
| 28/09/2015 |
5.32
|
1,190,070 | 5.44 | 5.47 | 5.32 | 205,370 | 0 | 3.7 |
| 25/09/2015 |
5.44
|
1,729,070 | 5.38 | 5.44 | 5.29 | 120,220 | 363,700 | -4.4 |
| 24/09/2015 |
5.38
|
1,377,490 | 5.44 | 5.50 | 5.38 | 100,000 | 0 | 1.8 |
| 23/09/2015 |
5.44
|
2,094,080 | 5.44 | 5.53 | 5.35 | 22,300 | 173,430 | -2.8 |
| 22/09/2015 |
5.44
|
1,435,560 | 5.41 | 5.53 | 5.41 | 51,860 | 29,000 | 0.4 |
| 21/09/2015 |
5.41
|
1,124,870 | 5.38 | 5.41 | 5.32 | 2,100 | 2,000 | 0.0 |
| 18/09/2015 |
5.38
|
4,676,020 | 5.05 | 5.38 | 5.14 | 191,000 | 2,120 | 3.3 |
| 17/09/2015 |
5.05
|
993,040 | 5.02 | 5.11 | 5.02 | 383,390 | 0 | 6.5 |
| 16/09/2015 |
5.02
|
742,710 | 5.02 | 5.08 | 4.99 | 50,900 | 2,500 | 0.8 |
| 15/09/2015 |
5.02
|
1,084,320 | 4.96 | 5.08 | 4.93 | 153,620 | 122,760 | 0.5 |
| 14/09/2015 |
4.96
|
821,040 | 4.99 | 5.05 | 4.93 | 193,200 | 0 | 3.2 |
| 11/09/2015 |
4.99
|
2,017,410 | 4.96 | 5.11 | 4.99 | 210,530 | 9,270 | 3.4 |
| 10/09/2015 |
4.96
|
625,650 | 4.99 | 5.02 | 4.90 | 142,000 | 0 | 2.4 |
| 09/09/2015 |
4.99
|
1,610,600 | 4.93 | 5.05 | 4.93 | 7,180 | 0 | 0.1 |
| 08/09/2015 |
4.93
|
993,130 | 4.81 | 4.93 | 4.75 | 20 | 0 | 0.0 |
| 07/09/2015 |
4.81
|
793,220 | 4.90 | 4.90 | 4.75 | 0 | 11,000 | -0.2 |
| 04/09/2015 |
4.90
|
858,160 | 4.93 | 4.96 | 4.84 | 160,200 | 249,200 | -1.4 |
| 03/09/2015 |
4.93
|
1,521,750 | 5.02 | 5.08 | 4.90 | 6,500 | 76,410 | -1.1 |
| 01/09/2015 |
5.02
|
1,980,100 | 4.75 | 5.08 | 4.72 | 320,330 | 170,100 | 2.5 |
| 31/08/2015 |
4.75
|
1,335,790 | 4.87 | 4.87 | 4.72 | 190,870 | 13,500 | 2.8 |
| 28/08/2015 |
4.87
|
1,437,130 | 4.81 | 4.90 | 4.75 | 101,000 | 80,000 | 0.3 |
| 27/08/2015 |
4.81
|
2,543,790 | 4.66 | 4.87 | 4.78 | 209,000 | 0 | 3.4 |
| 26/08/2015 |
4.66
|
2,470,020 | 4.36 | 4.66 | 4.42 | 321,500 | 20 | 5.0 |
| 25/08/2015 |
4.36
|
2,569,560 | 4.57 | 4.57 | 4.27 | 36,620 | 10,000 | 0.4 |
| 24/08/2015 |
4.57
|
1,865,240 | 4.90 | 4.90 | 4.57 | 210,600 | 39,980 | 2.6 |
| 21/08/2015 |
4.90
|
2,457,840 | 4.99 | 4.99 | 4.66 | 10,420 | 10,970 | -0.0 |
| 20/08/2015 |
4.99
|
1,381,340 | 5.05 | 5.11 | 4.96 | 122,800 | 7,060 | 1.9 |