| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -1.40% | 6,100 | -2,300 | -0.1 |
26.40
29.30
28.20
|
|
2 tháng
(2026-01-12) |
1.10 | 4.06% | 103,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
3 tháng
(2025-12-15) |
-0.90 | -3.09% | 106,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
6 tháng
(2025-09-15) |
0.20 | 0.70% | 152,000 | -7,400 | -0.2 |
26.07
29.30
28.20
|
|
12 tháng
(2025-03-18) |
-3.62 | -11.38% | 307,300 | -35,300 | -0.1 |
25.69
31.82
28.20
|
|
24 tháng
(2024-03-25) |
-2.77 | -8.95% | 2,512,460 | -36,900 | -0.0 |
25.69
34.37
28.20
|
|
36 tháng
(2023-03-29) |
-10.18 | -26.52% | 2,994,130 | 18,601 | 1.9 |
24.29
40.85
28.20
|
|
60 tháng
(2021-04-08) |
5.36 | 23.44% | 5,721,673 | 22,201 | 2.1 |
22.06
40.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2015 |
5.99
|
48,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/10/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/10/2015 |
5.99
|
5,000 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 12/10/2015 |
5.99
|
2,300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/10/2015 |
5.99
|
200 | 5.83 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/10/2015 |
5.83
|
5,000 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 |
| 07/10/2015 |
6.03
|
71,200 | 5.91 | 6.11 | 5.32 | 0 | 0 | 0 |
| 06/10/2015 |
5.91
|
82,800 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
| 05/10/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 02/10/2015 |
5.83
|
29,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 01/10/2015 |
5.83
|
14,900 | 5.91 | 5.91 | 5.71 | 0 | 0 | 0 |
| 30/09/2015 |
5.91
|
100 | 5.48 | 5.91 | 5.91 | 0 | 0 | 0 |
| 29/09/2015 |
5.48
|
500 | 6.07 | 6.30 | 5.48 | 0 | 0 | 0 |
| 28/09/2015 |
6.07
|
33,100 | 6.23 | 6.23 | 5.63 | 0 | 0 | 0 |
| 25/09/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 24/09/2015 |
6.23
|
5,500 | 5.67 | 6.23 | 5.20 | 0 | 0 | 0 |
| 23/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 22/09/2015 |
5.67
|
1,850 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 21/09/2015 |
5.67
|
12,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 18/09/2015 |
5.67
|
5,200 | 5.60 | 5.67 | 5.60 | 0 | 0 | 0 |
| 17/09/2015 |
5.60
|
1,100 | 5.60 | 5.60 | 5.52 | 0 | 300 | -0.0 |
| 16/09/2015 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/09/2015 |
5.60
|
9,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/09/2015 |
5.60
|
20,200 | 5.52 | 5.60 | 5.60 | 0 | 200 | -0.0 |
| 11/09/2015 |
5.52
|
2,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/09/2015 |
5.52
|
6,600 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 09/09/2015 |
5.52
|
24,750 | 5.44 | 5.52 | 5.44 | 0 | 0 | 0 |
| 08/09/2015 |
5.44
|
11,800 | 5.40 | 5.44 | 5.36 | 0 | 0 | 0 |
| 07/09/2015 |
5.40
|
18,800 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
| 04/09/2015 |
5.48
|
6,400 | 5.32 | 5.48 | 5.32 | 0 | 0 | 0 |
| 03/09/2015 |
5.32
|
400 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 01/09/2015 |
5.36
|
64,600 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 |
| 31/08/2015 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/08/2015 |
5.36
|
17,100 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
| 27/08/2015 |
5.40
|
7,900 | 5.32 | 5.40 | 5.36 | 0 | 0 | 0 |
| 26/08/2015 |
5.32
|
7,100 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
| 25/08/2015 |
5.24
|
14,800 | 4.77 | 5.24 | 5.12 | 0 | 0 | 0 |
| 24/08/2015 |
4.77
|
758,600 | 5.28 | 5.32 | 4.77 | 0 | 0 | 0 |
| 21/08/2015 |
5.28
|
37,000 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 20/08/2015 |
5.32
|
10,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 19/08/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 18/08/2015 |
5.32
|
20,000 | 5.32 | 5.36 | 5.32 | 0 | 0 | 0 |
| 17/08/2015 |
5.32
|
2,900 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
| 14/08/2015 |
5.32
|
3,200 | 5.28 | 5.32 | 5.24 | 0 | 0 | 0 |
| 13/08/2015 |
5.28
|
9,200 | 5.32 | 5.32 | 5.12 | 0 | 0 | 0 |
| 12/08/2015 |
5.32
|
6,200 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 11/08/2015 |
5.36
|
7,070 | 5.44 | 5.48 | 5.36 | 0 | 0 | 0 |
| 10/08/2015 |
5.44
|
2,500 | 5.32 | 5.44 | 5.24 | 0 | 0 | 0 |
| 07/08/2015 |
5.32
|
1,506 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
| 06/08/2015 |
5.24
|
20,100 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 05/08/2015 |
5.32
|
17,000 | 5.16 | 5.63 | 5.12 | 0 | 0 | 0 |
| 04/08/2015 |
5.16
|
3,300 | 5.32 | 5.79 | 5.16 | 0 | 0 | 0 |
| 03/08/2015 |
5.32
|
3,500 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
| 31/07/2015 |
5.44
|
100 | 5.24 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/07/2015 |
5.24
|
1,200 | 5.40 | 5.87 | 5.24 | 0 | 0 | 0 |
| 29/07/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/07/2015 |
5.40
|
100 | 5.24 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/07/2015 |
5.24
|
200 | 5.20 | 5.24 | 5.12 | 0 | 0 | 0 |
| 23/07/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/07/2015 |
5.20
|
17,900 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
| 21/07/2015 |
5.20
|
13,200 | 5.04 | 5.24 | 5.20 | 0 | 0 | 0 |
| 20/07/2015 |
5.04
|
1,300 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 |
| 17/07/2015 |
5.24
|
16,700 | 4.77 | 5.24 | 5.04 | 0 | 0 | 0 |
| 16/07/2015 |
4.77
|
21,600 | 5.24 | 5.24 | 4.77 | 0 | 0 | 0 |
| 15/07/2015 |
5.24
|
15,100 | 5.24 | 5.24 | 5.12 | 0 | 0 | 0 |
| 14/07/2015 |
5.24
|
6,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/07/2015 |
5.24
|
9,000 | 5.16 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/07/2015 |
5.16
|
5,100 | 5.12 | 5.24 | 5.16 | 0 | 0 | 0 |
| 09/07/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 08/07/2015 |
5.12
|
16,000 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 |
| 07/07/2015 |
5.12
|
3,700 | 4.69 | 5.12 | 5.12 | 0 | 0 | 0 |
| 06/07/2015 |
4.69
|
16,500 | 5.20 | 5.20 | 4.69 | 0 | 0 | 0 |
| 03/07/2015 |
5.20
|
45,950 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/07/2015 |
5.20
|
13,100 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 |
| 01/07/2015 |
5.20
|
24 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/06/2015 |
5.20
|
6,500 | 4.73 | 5.20 | 4.93 | 0 | 0 | 0 |
| 29/06/2015 |
4.73
|
100 | 4.65 | 4.73 | 4.73 | 0 | 0 | 0 |
| 26/06/2015 |
4.65
|
50,600 | 5.16 | 5.20 | 4.65 | 13,100 | 0 | 0.2 |
| 25/06/2015 |
5.16
|
1,150 | 5.04 | 5.40 | 5.16 | 0 | 0 | 0 |
| 24/06/2015 |
5.04
|
28,950 | 5.20 | 5.24 | 4.93 | 900 | 0 | 0.0 |
| 23/06/2015 |
5.20
|
8,200 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
| 22/06/2015 |
5.20
|
10,100 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 19/06/2015 |
5.16
|
9,800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/06/2015 |
5.16
|
4,900 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/06/2015 |
5.16
|
2,500 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 16/06/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 15/06/2015 |
5.16
|
9,000 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 |
| 12/06/2015 |
5.20
|
12,700 | 5.16 | 5.24 | 5.20 | 0 | 0 | 0 |
| 11/06/2015 |
5.16
|
4,700 | 5.12 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/06/2015 |
5.12
|
700 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 |
| 09/06/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/06/2015 |
5.20
|
18,300 | 5.12 | 5.28 | 5.20 | 0 | 0 | 0 |
| 05/06/2015 |
5.12
|
3,450 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 |
| 04/06/2015 |
5.12
|
10,100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 03/06/2015 |
5.12
|
4,000 | 5.00 | 5.20 | 5.00 | 0 | 0 | 0 |
| 02/06/2015 |
5.00
|
88,900 | 5.12 | 5.32 | 5.00 | 0 | 0 | 0 |
| 01/06/2015 |
5.12
|
16 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 29/05/2015 |
5.12
|
50,200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/05/2015 |
5.12
|
2,500 | 5.08 | 5.12 | 5.12 | 0 | 0 | 0 |