| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.95 | 6.11% | 172,693,400 | -943,028 | 0 |
15.55
16.70
16.40
|
|
2 tháng
(2026-03-06) |
0.90 | 5.77% | 398,272,100 | -2,082,442 | 5.6 |
14.50
16.70
16.40
|
|
3 tháng
(2026-02-04) |
-1.25 | -7.04% | 548,959,700 | -3,815,842 | -21.5 |
14.50
17.90
16.40
|
|
6 tháng
(2025-11-06) |
-5.50 | -25% | 1,178,452,400 | -29,107,442 | -495.1 |
14.50
23.05
16.40
|
|
12 tháng
(2025-05-12) |
1.18 | 7.67% | 3,694,979,900 | -44,460,268 | -695.8 |
14.50
26.30
16.40
|
|
24 tháng
(2024-05-15) |
-7.11 | -30.12% | 5,603,647,600 | -55,216,441 | -905.9 |
13.94
26.30
16.40
|
|
36 tháng
(2023-05-22) |
5.33 | 47.75% | 8,745,989,200 | -23,313,630 | -120.8 |
11.17
27.56
16.40
|
|
60 tháng
(2021-05-31) |
-30.76 | -65.09% | 11,099,423,100 | -21,028,208 | -19.0 |
8.45
60.76
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2015 |
3.17
|
209,480 | 3.17 | 3.20 | 3.13 | 0 | 27,590 | -0.4 |
| 27/11/2015 |
3.17
|
365,170 | 3.29 | 3.29 | 3.17 | 0 | 89,100 | -1.2 |
| 26/11/2015 |
3.29
|
603,580 | 3.27 | 3.29 | 3.24 | 0 | 65,000 | -0.9 |
| 25/11/2015 |
3.27
|
805,530 | 3.31 | 3.31 | 3.22 | 0 | 88,740 | -1.2 |
| 24/11/2015 |
3.31
|
766,390 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 23/11/2015 |
3.36
|
929,710 | 3.41 | 3.41 | 3.34 | 81,600 | 0 | 1.2 |
| 20/11/2015 |
3.41
|
1,947,870 | 3.31 | 3.43 | 3.29 | 28,650 | 178,400 | -2.2 |
| 19/11/2015 |
3.31
|
1,527,640 | 3.13 | 3.31 | 3.13 | 0 | 232,550 | -3.2 |
| 18/11/2015 |
3.13
|
678,980 | 3.17 | 3.17 | 3.10 | 0 | 175,470 | -2.3 |
| 17/11/2015 |
3.17
|
1,252,400 | 3.13 | 3.22 | 3.13 | 2,000 | 0 | 0.0 |
| 16/11/2015 |
3.13
|
710,780 | 3.06 | 3.13 | 3.01 | 22,180 | 0 | 0.3 |
| 13/11/2015 |
3.06
|
650,630 | 3.03 | 3.06 | 2.96 | 0 | 0 | 0 |
| 12/11/2015 |
3.03
|
539,430 | 3.06 | 3.06 | 2.98 | 0 | 47,540 | -0.6 |
| 11/11/2015 |
3.06
|
621,830 | 3.01 | 3.06 | 2.98 | 0 | 50 | -0.0 |
| 10/11/2015 |
3.01
|
504,390 | 3.03 | 3.03 | 2.96 | 0 | 11,100 | -0.1 |
| 09/11/2015 |
3.03
|
898,980 | 3.06 | 3.06 | 2.98 | 50 | 0 | 0.0 |
| 06/11/2015 |
3.06
|
886,200 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 05/11/2015 |
3.13
|
1,274,940 | 3.10 | 3.15 | 3.06 | 0 | 0 | 0 |
| 04/11/2015 |
3.10
|
684,720 | 3.10 | 3.13 | 3.03 | 21,290 | 0 | 0.3 |
| 03/11/2015 |
3.10
|
751,520 | 3.13 | 3.15 | 3.08 | 0 | 0 | 0 |
| 02/11/2015 |
3.13
|
825,170 | 2.98 | 3.13 | 2.98 | 0 | 0 | 0 |
| 30/10/2015 |
2.98
|
561,440 | 2.84 | 3.03 | 2.87 | 0 | 0 | 0 |
| 29/10/2015 |
2.84
|
548,720 | 3.06 | 3.08 | 2.84 | 0 | 271,140 | -3.3 |
| 28/10/2015 |
3.06
|
1,533,810 | 3.22 | 3.22 | 3.01 | 0 | 569,500 | -7.5 |
| 27/10/2015 |
3.22
|
902,770 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
| 26/10/2015 |
3.22
|
818,560 | 3.22 | 3.31 | 3.20 | 0 | 40 | -0.0 |
| 23/10/2015 |
3.22
|
1,000,240 | 3.24 | 3.29 | 3.20 | 0 | 0 | 0 |
| 22/10/2015 |
3.24
|
819,760 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
| 21/10/2015 |
3.06
|
999,750 | 3.15 | 3.17 | 3.03 | 0 | 0 | 0 |
| 20/10/2015 |
3.15
|
1,065,050 | 3.24 | 3.24 | 3.10 | 0 | 64,900 | -0.9 |
| 19/10/2015 |
3.24
|
1,375,560 | 3.27 | 3.27 | 3.20 | 14,150 | 0 | 0.2 |
| 16/10/2015 |
3.27
|
1,072,460 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
| 15/10/2015 |
3.34
|
1,243,860 | 3.24 | 3.36 | 3.17 | 0 | 0 | 0 |
| 14/10/2015 |
3.24
|
1,431,300 | 3.31 | 3.31 | 3.20 | 14,270 | 0 | 0.2 |
| 13/10/2015 |
3.31
|
946,470 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 12/10/2015 |
3.31
|
487,170 | 3.29 | 3.31 | 3.29 | 67,090 | 0 | 0.9 |
| 09/10/2015 |
3.29
|
867,880 | 3.38 | 3.38 | 3.27 | 0 | 170,850 | -2.4 |
| 08/10/2015 |
3.38
|
583,200 | 3.31 | 3.41 | 3.29 | 61,460 | 72,410 | -0.2 |
| 07/10/2015 |
3.31
|
437,470 | 3.29 | 3.41 | 3.22 | 112,040 | 69,430 | 0.6 |
| 06/10/2015 |
3.29
|
185,980 | 3.38 | 3.41 | 3.29 | 0 | 0 | 0 |
| 05/10/2015 |
3.38
|
221,920 | 3.41 | 3.43 | 3.36 | 0 | 0 | 0 |
| 02/10/2015 |
3.41
|
1,600,780 | 3.36 | 3.43 | 3.31 | 0 | 292,880 | -4.2 |
| 01/10/2015 |
3.36
|
882,050 | 3.38 | 3.41 | 3.34 | 0 | 0 | 0 |
| 30/09/2015 |
3.38
|
1,143,970 | 3.38 | 3.43 | 3.34 | 34,630 | 279,050 | -3.5 |
| 29/09/2015 |
3.38
|
1,243,780 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 |
| 28/09/2015 |
3.41
|
1,233,190 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
| 25/09/2015 |
3.48
|
1,105,300 | 3.48 | 3.50 | 3.43 | 0 | 0 | 0 |
| 24/09/2015 |
3.48
|
1,338,910 | 3.48 | 3.53 | 3.43 | 0 | 0 | 0 |
| 23/09/2015 |
3.48
|
1,159,080 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
| 22/09/2015 |
3.53
|
1,415,040 | 3.48 | 3.55 | 3.45 | 0 | 0 | 0 |
| 21/09/2015 |
3.48
|
1,962,250 | 3.53 | 3.60 | 3.29 | 0 | 130,000 | -2.0 |
| 18/09/2015 |
3.53
|
7,253,070 | 3.78 | 3.78 | 3.53 | 6,582,300 | 1,346,000 | 78.5 |
| 17/09/2015 |
3.78
|
1,428,320 | 3.64 | 3.78 | 3.60 | 0 | 95,000 | -1.5 |
| 16/09/2015 |
3.64
|
1,098,260 | 3.67 | 3.67 | 3.62 | 0 | 13,030 | -0.2 |
| 15/09/2015 |
3.67
|
1,114,830 | 3.67 | 3.69 | 3.64 | 0 | 340,000 | -5.3 |
| 14/09/2015 |
3.67
|
1,988,790 | 3.67 | 3.71 | 3.62 | 0 | 149,860 | -2.3 |
| 11/09/2015 |
3.67
|
1,630,650 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
| 10/09/2015 |
3.71
|
1,567,600 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
| 09/09/2015 |
3.76
|
4,230,480 | 3.76 | 3.81 | 3.71 | 5,500 | 100,000 | -1.5 |
| 08/09/2015 |
3.76
|
3,473,020 | 3.74 | 3.76 | 3.69 | 0 | 0 | 0 |
| 07/09/2015 |
3.74
|
3,135,880 | 3.74 | 3.78 | 3.67 | 0 | 0 | 0 |
| 04/09/2015 |
3.74
|
4,159,980 | 3.76 | 3.81 | 3.71 | 0 | 94,220 | -1.5 |
| 03/09/2015 |
3.76
|
4,194,190 | 3.85 | 3.90 | 3.76 | 0 | 137,530 | -2.2 |
| 01/09/2015 |
3.85
|
3,579,260 | 3.76 | 3.92 | 3.69 | 0 | 102,970 | -1.7 |
| 31/08/2015 |
3.76
|
1,239,760 | 3.69 | 3.76 | 3.64 | 0 | 0 | 0 |
| 28/08/2015 |
3.69
|
1,209,170 | 3.71 | 3.74 | 3.64 | 22,600 | 89,500 | -1.0 |
| 27/08/2015 |
3.71
|
1,169,330 | 3.74 | 3.81 | 3.57 | 0 | 224,490 | -3.5 |
| 26/08/2015 |
3.74
|
365,530 | 3.74 | 3.76 | 3.69 | 0 | 145,860 | -2.3 |
| 25/08/2015 |
3.74
|
2,605,660 | 3.81 | 3.81 | 3.71 | 0 | 90,510 | -1.4 |
| 24/08/2015 |
3.81
|
1,156,190 | 3.90 | 3.92 | 3.64 | 0 | 7,290 | -0.1 |
| 21/08/2015 |
3.90
|
102,460 | 4.00 | 4.00 | 3.88 | 0 | 83,090 | -1.4 |
| 20/08/2015 |
4.00
|
436,870 | 4.04 | 4.07 | 4.00 | 0 | 31,630 | -0.5 |
| 19/08/2015 |
4.04
|
113,960 | 4.18 | 4.18 | 4.04 | 0 | 19,600 | -0.3 |
| 18/08/2015 |
4.18
|
424,130 | 4.23 | 4.25 | 4.16 | 0 | 0 | 0 |
| 17/08/2015 |
4.23
|
459,530 | 4.30 | 4.32 | 4.21 | 0 | 0 | 0 |
| 14/08/2015 |
4.30
|
1,359,510 | 4.18 | 4.37 | 4.16 | 7,000 | 188,400 | -3.3 |
| 13/08/2015 |
4.18
|
1,280,670 | 4.21 | 4.23 | 4.16 | 0 | 0 | 0 |
| 12/08/2015 |
4.21
|
1,068,950 | 4.21 | 4.23 | 4.16 | 0 | 0 | 0 |
| 11/08/2015 |
4.21
|
179,400 | 4.30 | 4.32 | 4.14 | 0 | 0 | 0 |
| 10/08/2015 |
4.30
|
240,290 | 4.35 | 4.37 | 4.30 | 3,000 | 0 | 0.1 |
| 07/08/2015 |
4.35
|
748,820 | 4.35 | 4.39 | 4.32 | 73,240 | 0 | 1.4 |
| 06/08/2015 |
4.35
|
733,300 | 4.39 | 4.42 | 4.32 | 68,000 | 0 | 1.3 |
| 05/08/2015 |
4.39
|
758,860 | 4.39 | 4.44 | 4.35 | 0 | 0 | 0 |
| 04/08/2015 |
4.39
|
739,240 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
| 03/08/2015 |
4.39
|
1,054,770 | 4.42 | 4.44 | 4.25 | 200 | 0 | 0.0 |
| 31/07/2015 |
4.42
|
3,080,740 | 4.39 | 4.44 | 4.11 | 0 | 0 | 0 |
| 30/07/2015 |
4.39
|
817,700 | 4.37 | 4.42 | 4.25 | 3,000 | 0 | 0.1 |
| 29/07/2015 |
4.37
|
1,478,880 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
| 28/07/2015 |
4.68
|
3,676,180 | 4.84 | 4.96 | 4.51 | 0 | 0 | 0 |
| 27/07/2015 |
4.84
|
2,595,080 | 4.54 | 4.84 | 4.51 | 1,000 | 0 | 0.0 |
| 24/07/2015 |
4.54
|
1,806,860 | 4.35 | 4.54 | 4.32 | 200,000 | 0 | 3.8 |
| 23/07/2015 |
4.35
|
1,444,190 | 4.39 | 4.39 | 4.28 | 247,900 | 0 | 4.5 |
| 22/07/2015 |
4.39
|
2,907,950 | 4.14 | 4.39 | 4.11 | 525,000 | 0 | 9.6 |
| 21/07/2015 |
4.14
|
1,172,480 | 4.04 | 4.18 | 4.00 | 220,480 | 0 | 3.9 |
| 20/07/2015 |
4.04
|
781,490 | 3.97 | 4.07 | 3.90 | 259,520 | 100 | 4.4 |
| 17/07/2015 |
3.97
|
513,660 | 3.95 | 4.00 | 3.92 | 0 | 0 | 0 |
| 16/07/2015 |
3.95
|
249,150 | 3.95 | 3.95 | 3.90 | 3,000 | 0 | 0.1 |
| 15/07/2015 |
3.95
|
434,990 | 4.02 | 4.02 | 3.92 | 3,000 | 0 | 0.1 |
| 14/07/2015 |
4.02
|
592,340 | 3.97 | 4.07 | 3.97 | 5,000 | 0 | 0.1 |
| 13/07/2015 |
3.97
|
497,420 | 3.92 | 4.02 | 3.90 | 0 | 0 | 0 |