| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-07) |
-0.12 | -2.02% | 1,500,000 | -33,322 | 0 |
5.68
5.95
5.81
|
|
2 tháng
(2026-06-08) |
-0.25 | -4.13% | 3,348,700 | -53,496 | 0 |
5.68
6.10
5.81
|
|
3 tháng
(2026-05-08) |
-0.46 | -7.39% | 4,700,000 | -71,212 | 0 |
5.68
6.27
5.81
|
|
6 tháng
(2026-02-09) |
-0.77 | -11.77% | 14,460,500 | -107,912 | -0.1 |
5.68
6.81
5.81
|
|
12 tháng
(2025-08-11) |
-2.58 | -30.72% | 113,613,700 | -287,412 | 0.3 |
5.68
9.91
5.81
|
|
24 tháng
(2024-08-16) |
-0.48 | -7.67% | 230,222,800 | -551,294 | -1.6 |
5.66
9.91
5.81
|
|
36 tháng
(2023-08-22) |
-1 | -14.70% | 395,088,200 | -1,270,844 | -6.6 |
5.66
9.91
5.81
|
|
60 tháng
(2021-09-01) |
-2.82 | -32.67% | 1,171,263,600 | -1,080,151 | -7.7 |
5.25
25.20
5.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2016 |
5.32
|
208,960 | 5.38 | 5.38 | 5.26 | 110 | 0 | 0.0 |
| 09/03/2016 |
5.38
|
349,290 | 5.32 | 5.38 | 5.26 | 10 | 0 | 0 |
| 08/03/2016 |
5.32
|
394,110 | 5.44 | 5.50 | 5.26 | 10,500 | 100 | 0.1 |
| 07/03/2016 |
5.44
|
339,000 | 5.38 | 5.50 | 5.38 | 48,000 | 0 | 0.4 |
| 04/03/2016 |
5.38
|
546,050 | 5.26 | 5.38 | 5.26 | 45,000 | 0 | 0.4 |
| 03/03/2016 |
5.26
|
226,050 | 5.14 | 5.26 | 5.20 | 5,700 | 0 | 0.1 |
| 02/03/2016 |
5.14
|
162,010 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 01/03/2016 |
5.14
|
249,600 | 5.08 | 5.20 | 5.08 | 28,000 | 0 | 0.2 |
| 29/02/2016 |
5.08
|
142,210 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 26/02/2016 |
5.14
|
354,670 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 25/02/2016 |
5.20
|
356,900 | 5.20 | 5.20 | 5.14 | 0 | 400 | -0.0 |
| 24/02/2016 |
5.20
|
460,080 | 5.14 | 5.20 | 5.14 | 80,000 | 0 | 0.7 |
| 23/02/2016 |
5.14
|
126,640 | 5.26 | 5.26 | 5.14 | 24,000 | 0 | 0.2 |
| 22/02/2016 |
5.26
|
356,730 | 5.14 | 5.26 | 5.14 | 69,500 | 92,750 | -0.2 |
| 19/02/2016 |
5.14
|
755,850 | 5.02 | 5.26 | 5.02 | 125,000 | 200,000 | -0.6 |
| 18/02/2016 |
5.02
|
217,480 | 5.02 | 5.08 | 5.02 | 42,000 | 117,870 | -0.6 |
| 17/02/2016 |
5.02
|
158,130 | 5.08 | 5.08 | 5.02 | 0 | 48,900 | -0.4 |
| 16/02/2016 |
5.08
|
150,700 | 5.02 | 5.08 | 5.02 | 33,000 | 20,000 | 0.1 |
| 15/02/2016 |
5.02
|
193,610 | 5.08 | 5.08 | 4.97 | 0 | 150,000 | -1.3 |
| 05/02/2016 |
5.08
|
384,810 | 5.02 | 5.14 | 4.97 | 0 | 185,780 | -1.6 |
| 04/02/2016 |
5.02
|
248,180 | 4.97 | 5.02 | 4.97 | 30,000 | 114,220 | -0.7 |
| 03/02/2016 |
4.97
|
224,790 | 4.91 | 4.97 | 4.91 | 0 | 105,000 | -0.9 |
| 02/02/2016 |
4.91
|
232,260 | 4.97 | 5.02 | 4.91 | 0 | 24,670 | -0.2 |
| 01/02/2016 |
4.97
|
317,880 | 5.02 | 5.08 | 4.97 | 24,000 | 159,660 | -1.2 |
| 29/01/2016 |
5.02
|
128,790 | 5.02 | 5.08 | 4.97 | 0 | 270 | -0.0 |
| 28/01/2016 |
5.02
|
248,250 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 27/01/2016 |
5.02
|
86,820 | 5.02 | 5.08 | 4.97 | 0 | 0 | 0 |
| 26/01/2016 |
5.02
|
161,900 | 5.08 | 5.08 | 4.97 | 47,770 | 0 | 0.4 |
| 25/01/2016 |
5.08
|
405,140 | 4.97 | 5.14 | 4.97 | 184,730 | 0 | 1.6 |
| 22/01/2016 |
4.97
|
282,890 | 4.85 | 5.02 | 4.85 | 182,010 | 9,850 | 1.4 |
| 21/01/2016 |
4.85
|
399,560 | 4.97 | 5.02 | 4.85 | 116,190 | 7,000 | 0.9 |
| 20/01/2016 |
4.97
|
423,500 | 4.97 | 5.02 | 4.85 | 0 | 0 | 0 |
| 19/01/2016 |
4.97
|
582,460 | 4.85 | 5.02 | 4.85 | 0 | 1,000 | -0.0 |
| 18/01/2016 |
4.85
|
821,220 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
| 15/01/2016 |
4.97
|
1,341,710 | 4.91 | 5.08 | 4.79 | 7,000 | 32,640 | -0.2 |
| 14/01/2016 |
4.91
|
720,440 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 13/01/2016 |
4.91
|
246,000 | 4.91 | 4.91 | 4.85 | 18,000 | 0 | 0.1 |
| 12/01/2016 |
4.91
|
346,120 | 4.79 | 4.91 | 4.73 | 4,000 | 8,190 | -0.0 |
| 11/01/2016 |
4.79
|
150,050 | 4.79 | 4.85 | 4.73 | 22,700 | 20 | 0.2 |
| 08/01/2016 |
4.79
|
514,950 | 4.79 | 4.79 | 4.61 | 3,000 | 0 | 0.0 |
| 07/01/2016 |
4.79
|
461,950 | 4.85 | 4.85 | 4.67 | 4,000 | 0 | 0.0 |
| 06/01/2016 |
4.85
|
222,310 | 4.85 | 4.97 | 4.85 | 0 | 0 | 0 |
| 05/01/2016 |
4.85
|
112,910 | 4.97 | 4.97 | 4.85 | 15,500 | 0 | 0.1 |
| 04/01/2016 |
4.97
|
220,210 | 5.02 | 5.02 | 4.91 | 23,460 | 8,130 | 0.1 |
| 31/12/2015 |
5.02
|
784,960 | 4.91 | 5.02 | 4.91 | 601,590 | 200 | 5.1 |
| 30/12/2015 |
4.91
|
393,430 | 4.85 | 4.91 | 4.85 | 213,760 | 0 | 1.8 |
| 29/12/2015 |
4.85
|
187,510 | 4.73 | 4.85 | 4.73 | 128,070 | 0 | 1.0 |
| 28/12/2015 |
4.73
|
212,660 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 25/12/2015 |
4.73
|
275,300 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 24/12/2015 |
4.85
|
39,570 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
| 23/12/2015 |
4.91
|
166,380 | 4.91 | 4.91 | 4.85 | 0 | 3,160 | -0.0 |
| 22/12/2015 |
4.91
|
105,070 | 4.91 | 4.97 | 4.85 | 15,190 | 7,030 | 0.1 |
| 21/12/2015 |
4.91
|
195,880 | 4.91 | 4.97 | 4.91 | 6,000 | 0 | 0.1 |
| 18/12/2015 |
4.91
|
216,570 | 4.91 | 5.02 | 4.91 | 33,920 | 0 | 0.3 |
| 17/12/2015 |
4.91
|
158,860 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 16/12/2015 |
5.02
|
138,860 | 4.97 | 5.02 | 4.91 | 19,180 | 230 | 0.2 |
| 15/12/2015 |
4.97
|
204,560 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 |
| 14/12/2015 |
4.97
|
239,260 | 5.02 | 5.02 | 4.91 | 33,000 | 0 | 0.3 |
| 11/12/2015 |
5.02
|
503,360 | 5.02 | 5.02 | 4.97 | 0 | 165,810 | -1.4 |
| 10/12/2015 |
5.02
|
794,240 | 5.02 | 5.02 | 4.97 | 118,950 | 203,300 | -0.7 |
| 09/12/2015 |
5.02
|
892,400 | 5.14 | 5.14 | 5.02 | 0 | 570,480 | -4.9 |
| 08/12/2015 |
5.14
|
741,180 | 5.02 | 5.20 | 5.02 | 0 | 420,000 | -3.6 |
| 07/12/2015 |
5.02
|
748,970 | 5.02 | 5.14 | 5.02 | 0 | 400,000 | -3.4 |
| 04/12/2015 |
5.02
|
700,430 | 5.08 | 5.08 | 5.02 | 111,500 | 426,900 | -2.7 |
| 03/12/2015 |
5.08
|
714,430 | 5.08 | 5.14 | 5.02 | 0 | 484,290 | -4.1 |
| 02/12/2015 |
5.08
|
581,680 | 5.08 | 5.20 | 5.02 | 100,350 | 404,660 | -2.6 |
| 01/12/2015 |
5.08
|
697,910 | 5.08 | 5.20 | 5.02 | 0 | 352,730 | -3.0 |
| 30/11/2015 |
5.08
|
1,089,020 | 5.14 | 5.38 | 5.08 | 105,050 | 290,250 | -1.6 |
| 27/11/2015 |
5.14
|
1,224,820 | 5.50 | 5.56 | 5.14 | 122,000 | 345,000 | -2.0 |
| 26/11/2015 |
5.50
|
1,461,990 | 5.20 | 5.56 | 5.20 | 455,000 | 500 | 4.2 |
| 25/11/2015 |
5.20
|
276,550 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 24/11/2015 |
5.20
|
2,264,800 | 5.08 | 5.38 | 5.08 | 25,000 | 0 | 0.2 |
| 23/11/2015 |
5.08
|
322,370 | 5.02 | 5.08 | 5.02 | 0 | 0 | 0 |
| 20/11/2015 |
5.02
|
969,610 | 5.02 | 5.08 | 4.97 | 0 | 0 | 0 |
| 19/11/2015 |
5.02
|
509,350 | 5.02 | 5.02 | 4.97 | 0 | 5,610 | -0.0 |
| 18/11/2015 |
5.02
|
620,840 | 4.97 | 5.08 | 4.91 | 0 | 110,470 | -0.9 |
| 17/11/2015 |
4.97
|
405,740 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 16/11/2015 |
5.02
|
139,220 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 13/11/2015 |
5.02
|
118,320 | 4.97 | 5.02 | 4.91 | 200 | 0 | 0.0 |
| 12/11/2015 |
4.97
|
180,530 | 5.02 | 5.02 | 4.91 | 0 | 16,560 | -0.1 |
| 11/11/2015 |
5.02
|
291,510 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
| 10/11/2015 |
5.08
|
780,090 | 4.97 | 5.08 | 4.91 | 0 | 1,880 | -0.0 |
| 09/11/2015 |
4.97
|
2,295,580 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 06/11/2015 |
5.02
|
359,060 | 5.02 | 5.08 | 4.91 | 0 | 55,670 | -0.5 |
| 05/11/2015 |
5.02
|
136,670 | 4.97 | 5.02 | 4.97 | 0 | 500 | -0.0 |
| 04/11/2015 |
4.97
|
596,210 | 4.97 | 5.02 | 4.91 | 0 | 198,320 | -1.7 |
| 03/11/2015 |
4.97
|
318,610 | 4.91 | 5.02 | 4.91 | 0 | 3,300 | -0.0 |
| 02/11/2015 |
4.91
|
183,850 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 |
| 30/10/2015 |
4.97
|
595,130 | 4.91 | 4.97 | 4.85 | 220,000 | 0 | 1.8 |
| 29/10/2015 |
4.91
|
482,770 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 28/10/2015 |
4.97
|
204,310 | 4.97 | 5.02 | 4.97 | 3,950 | 0 | 0.0 |
| 27/10/2015 |
4.97
|
269,290 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 26/10/2015 |
4.97
|
585,920 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 23/10/2015 |
5.14
|
528,470 | 5.08 | 5.20 | 5.02 | 2,000 | 0 | 0.0 |
| 22/10/2015 |
5.08
|
499,150 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
| 21/10/2015 |
5.14
|
1,354,460 | 5.02 | 5.26 | 5.08 | 0 | 0 | 0 |
| 20/10/2015 |
5.02
|
1,888,090 | 4.97 | 5.14 | 4.97 | 40 | 0 | 0.0 |
| 19/10/2015 |
4.97
|
1,012,760 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 16/10/2015 |
4.97
|
533,580 | 4.91 | 5.02 | 4.97 | 1,000 | 0 | 0.0 |
| 15/10/2015 |
4.91
|
553,460 | 4.91 | 4.97 | 4.85 | 20 | 0 | 0.0 |