| 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) |
-6 | -5.73% | 72,000 | 0 | 0 |
98
109
99
|
|
2 tháng
(2026-04-13) |
-10.20 | -9.37% | 124,200 | -6,211 | 0 |
98
109
99
|
|
3 tháng
(2026-03-16) |
-11.58 | -10.50% | 163,400 | -7,611 | 0 |
98
110.28
99
|
|
6 tháng
(2025-12-15) |
0.50 | 0.50% | 378,400 | -7,611 | 0 |
97.22
115.78
99
|
|
12 tháng
(2025-06-17) |
7.95 | 8.76% | 751,800 | -11,511 | -0.3 |
89.07
115.78
99
|
|
24 tháng
(2024-06-24) |
24.06 | 32.23% | 1,219,100 | -20,011 | -1.3 |
65.22
115.78
99
|
|
36 tháng
(2023-06-28) |
17.30 | 21.25% | 1,473,900 | -40,641 | -3.4 |
54.04
115.78
99
|
|
60 tháng
(2021-07-08) |
75.87 | 332.35% | 2,741,700 | -102,813 | -29.3 |
22.69
115.78
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2016 |
5.75
|
30 | 5.62 | 5.75 | 5.40 | 20 | 0 | 0.0 |
| 31/12/2015 |
5.62
|
400 | 5.65 | 5.65 | 5.62 | 300 | 0 | 0.0 |
| 30/12/2015 |
5.65
|
770 | 5.66 | 5.66 | 5.40 | 170 | 0 | 0.0 |
| 29/12/2015 |
5.66
|
500 | 5.68 | 5.69 | 5.66 | 0 | 0 | 0 |
| 28/12/2015 |
5.68
|
1,210 | 5.69 | 6.07 | 5.40 | 50 | 0 | 0.0 |
| 25/12/2015 |
5.69
|
520 | 5.69 | 6.08 | 5.41 | 160 | 0 | 0.0 |
| 24/12/2015 |
5.69
|
270 | 5.66 | 5.69 | 5.37 | 160 | 0 | 0.0 |
| 23/12/2015 |
5.66
|
60 | 5.50 | 5.87 | 5.38 | 50 | 0 | 0.0 |
| 22/12/2015 |
5.50
|
30 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
| 21/12/2015 |
5.75
|
40 | 5.75 | 5.75 | 5.75 | 40 | 0 | 0.0 |
| 18/12/2015 |
5.75
|
280 | 5.68 | 5.75 | 5.66 | 280 | 0 | 0.0 |
| 17/12/2015 |
5.68
|
60 | 5.68 | 5.68 | 5.47 | 30 | 0 | 0.0 |
| 16/12/2015 |
5.68
|
150 | 5.71 | 5.71 | 5.43 | 50 | 0 | 0.0 |
| 15/12/2015 |
5.71
|
1,550 | 5.72 | 5.72 | 5.71 | 0 | 0 | 0 |
| 14/12/2015 |
5.72
|
80 | 5.71 | 5.87 | 5.38 | 70 | 0 | 0.0 |
| 11/12/2015 |
5.71
|
630 | 5.77 | 5.77 | 5.44 | 30 | 0 | 0.0 |
| 10/12/2015 |
5.77
|
540 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 09/12/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 08/12/2015 |
5.77
|
170 | 5.74 | 5.80 | 5.52 | 40 | 0 | 0.0 |
| 07/12/2015 |
5.74
|
100 | 5.78 | 5.80 | 5.52 | 50 | 0 | 0.0 |
| 04/12/2015 |
5.78
|
50 | 5.80 | 5.80 | 5.52 | 30 | 0 | 0.0 |
| 03/12/2015 |
5.80
|
70 | 5.80 | 5.81 | 5.52 | 60 | 0 | 0.0 |
| 02/12/2015 |
5.80
|
210 | 5.75 | 5.80 | 5.52 | 50 | 0 | 0.0 |
| 01/12/2015 |
5.75
|
80 | 5.87 | 5.87 | 5.49 | 50 | 0 | 0.0 |
| 30/11/2015 |
5.87
|
50 | 5.87 | 5.87 | 5.87 | 50 | 0 | 0.0 |
| 27/11/2015 |
5.87
|
2,690 | 5.84 | 5.87 | 5.44 | 70 | 10 | 0.0 |
| 26/11/2015 |
5.84
|
10 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 25/11/2015 |
5.89
|
1,850 | 5.90 | 6.08 | 5.52 | 60 | 0 | 0.0 |
| 24/11/2015 |
5.90
|
240 | 6.10 | 6.10 | 5.68 | 30 | 180 | -0.0 |
| 23/11/2015 |
6.10
|
1,430 | 5.80 | 6.10 | 5.59 | 1,390 | 0 | 0.1 |
| 20/11/2015 |
5.80
|
40 | 5.59 | 5.80 | 5.80 | 40 | 0 | 0.0 |
| 19/11/2015 |
5.59
|
190 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
| 18/11/2015 |
5.78
|
160 | 5.59 | 5.78 | 5.52 | 20 | 0 | 0.0 |
| 17/11/2015 |
5.59
|
40 | 5.84 | 5.84 | 5.52 | 10 | 0 | 0.0 |
| 16/11/2015 |
5.84
|
3,720 | 5.84 | 5.84 | 5.80 | 0 | 3,000 | -0.1 |
| 13/11/2015 |
5.84
|
220 | 5.86 | 5.86 | 5.60 | 10 | 0 | 0.0 |
| 12/11/2015 |
5.86
|
2,110 | 5.84 | 5.87 | 5.50 | 1,940 | 1,200 | 0.0 |
| 11/11/2015 |
5.84
|
100 | 5.87 | 5.87 | 5.59 | 70 | 0 | 0.0 |
| 10/11/2015 |
5.87
|
130 | 5.90 | 6.24 | 5.55 | 50 | 0 | 0.0 |
| 09/11/2015 |
5.90
|
70 | 5.68 | 5.90 | 5.59 | 40 | 0 | 0.0 |
| 06/11/2015 |
5.68
|
750 | 6.10 | 6.10 | 5.68 | 530 | 190 | 0.0 |
| 05/11/2015 |
6.10
|
1,560 | 5.77 | 6.10 | 5.50 | 750 | 0 | 0.0 |
| 04/11/2015 |
5.77
|
1,260 | 5.78 | 5.78 | 5.50 | 30 | 0 | 0.0 |
| 03/11/2015 |
5.78
|
1,040 | 5.72 | 5.78 | 5.50 | 20 | 0 | 0.0 |
| 02/11/2015 |
5.72
|
60 | 5.93 | 5.93 | 5.62 | 20 | 0 | 0.0 |
| 30/10/2015 |
5.93
|
1,660 | 5.92 | 5.93 | 5.52 | 340 | 100 | 0.0 |
| 29/10/2015 |
5.92
|
220 | 5.93 | 6.24 | 5.58 | 170 | 0 | 0.0 |
| 28/10/2015 |
5.93
|
3,160 | 5.93 | 5.95 | 5.53 | 30 | 3,030 | -0.1 |
| 27/10/2015 |
5.93
|
6,970 | 6.02 | 6.02 | 5.60 | 280 | 1,440 | -0.0 |
| 26/10/2015 |
6.02
|
40 | 5.93 | 6.02 | 6.02 | 40 | 0 | 0.0 |
| 23/10/2015 |
5.93
|
250 | 6.07 | 6.07 | 5.72 | 80 | 0 | 0.0 |
| 22/10/2015 |
6.07
|
1,610 | 5.78 | 6.10 | 5.58 | 1,460 | 0 | 0.1 |
| 21/10/2015 |
5.78
|
730 | 5.83 | 5.83 | 5.58 | 100 | 0 | 0.0 |
| 20/10/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 19/10/2015 |
5.83
|
13,290 | 5.80 | 5.87 | 5.52 | 140 | 0 | 0.0 |
| 16/10/2015 |
5.80
|
4,430 | 5.50 | 5.87 | 5.60 | 730 | 0 | 0.0 |
| 15/10/2015 |
5.50
|
2,240 | 5.50 | 5.50 | 5.37 | 20 | 1,980 | -0.1 |
| 14/10/2015 |
5.50
|
3,770 | 5.47 | 5.50 | 5.35 | 20 | 750 | -0.0 |
| 13/10/2015 |
5.47
|
14,030 | 5.34 | 5.50 | 5.34 | 130 | 0 | 0.0 |
| 12/10/2015 |
5.34
|
4,380 | 5.32 | 5.50 | 5.20 | 290 | 20 | 0.0 |
| 09/10/2015 |
5.32
|
110 | 5.49 | 5.49 | 5.29 | 30 | 10 | 0.0 |
| 08/10/2015 |
5.49
|
13,570 | 5.47 | 5.59 | 5.32 | 80 | 0 | 0.0 |
| 07/10/2015 |
5.47
|
1,650 | 5.37 | 5.47 | 5.23 | 90 | 0 | 0.0 |
| 06/10/2015 |
5.37
|
23,590 | 5.44 | 5.52 | 5.28 | 60 | 0 | 0.0 |
| 05/10/2015 |
5.44
|
130 | 5.46 | 5.46 | 5.10 | 80 | 0 | 0.0 |
| 02/10/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 01/10/2015 |
5.46
|
320 | 5.47 | 5.47 | 5.10 | 40 | 0 | 0.0 |
| 30/09/2015 |
5.47
|
310 | 5.49 | 5.49 | 5.22 | 230 | 0 | 0.0 |
| 29/09/2015 |
5.49
|
4,180 | 5.47 | 5.50 | 5.20 | 1,940 | 0 | 0.1 |
| 28/09/2015 |
5.47
|
90 | 5.49 | 5.49 | 5.20 | 60 | 0 | 0.0 |
| 25/09/2015 |
5.49
|
820 | 5.56 | 5.58 | 5.17 | 590 | 0 | 0.0 |
| 24/09/2015 |
5.56
|
310 | 5.41 | 5.58 | 5.20 | 190 | 0 | 0.0 |
| 23/09/2015 |
5.41
|
540 | 5.43 | 5.65 | 5.20 | 170 | 0 | 0.0 |
| 22/09/2015 |
5.43
|
5,300 | 5.13 | 5.47 | 5.14 | 290 | 30 | 0.0 |
| 21/09/2015 |
5.13
|
1,740 | 4.80 | 5.13 | 5.11 | 340 | 10 | 0.0 |
| 18/09/2015 |
4.80
|
320 | 5.05 | 5.38 | 4.80 | 260 | 0 | 0.0 |
| 17/09/2015 |
5.05
|
20 | 5.34 | 5.62 | 5.05 | 10 | 0 | 0.0 |
| 16/09/2015 |
5.34
|
1,190 | 5.10 | 5.43 | 4.76 | 50 | 1,000 | -0.0 |
| 15/09/2015 |
5.10
|
300 | 5.28 | 5.46 | 5.10 | 40 | 0 | 0.0 |
| 14/09/2015 |
5.28
|
1,040 | 5.66 | 5.81 | 5.28 | 310 | 0 | 0.0 |
| 11/09/2015 |
5.66
|
550 | 5.50 | 5.66 | 5.29 | 30 | 0 | 0.0 |
| 10/09/2015 |
5.50
|
2,910 | 5.75 | 5.75 | 5.35 | 60 | 0 | 0.0 |
| 09/09/2015 |
5.75
|
50 | 5.49 | 5.75 | 5.22 | 40 | 0 | 0.0 |
| 08/09/2015 |
5.49
|
30 | 5.56 | 5.56 | 5.26 | 20 | 0 | 0.0 |
| 07/09/2015 |
5.56
|
300 | 5.50 | 5.75 | 5.20 | 230 | 0 | 0.0 |
| 04/09/2015 |
5.50
|
160 | 5.50 | 5.75 | 5.50 | 60 | 0 | 0.0 |
| 03/09/2015 |
5.50
|
580 | 5.90 | 5.90 | 5.50 | 10 | 0 | 0.0 |
| 01/09/2015 |
5.90
|
620 | 5.80 | 5.93 | 5.43 | 20 | 0 | 0.0 |
| 31/08/2015 |
5.80
|
1,930 | 5.47 | 5.80 | 5.20 | 1,900 | 0 | 0.1 |
| 28/08/2015 |
5.47
|
280 | 5.52 | 5.58 | 5.28 | 250 | 0 | 0.0 |
| 27/08/2015 |
5.52
|
1,100 | 5.28 | 5.63 | 5.28 | 600 | 0 | 0.0 |
| 26/08/2015 |
5.28
|
730 | 5.32 | 5.65 | 5.28 | 70 | 0 | 0.0 |
| 25/08/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 24/08/2015 |
5.32
|
30 | 5.32 | 5.32 | 5.32 | 30 | 0 | 0.0 |
| 21/08/2015 |
5.32
|
510 | 5.34 | 5.34 | 5.05 | 240 | 0 | 0.0 |
| 20/08/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 19/08/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 18/08/2015 |
5.34
|
80 | 5.34 | 5.65 | 5.34 | 60 | 0 | 0.0 |
| 17/08/2015 |
5.34
|
100 | 5.28 | 5.49 | 5.20 | 40 | 0 | 0.0 |
| 14/08/2015 |
5.28
|
710 | 5.28 | 5.34 | 5.28 | 0 | 0 | 0 |