| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-1.80 | -6.07% | 2,300 | 0 | 0 |
26.05
29.85
27.95
|
|
2 tháng
(2026-07-16) |
-4.15 | -12.97% | 6,600 | 600 | 0 |
26.05
32
27.95
|
|
3 tháng
(2026-06-16) |
-0.65 | -2.28% | 13,400 | -1,300 | 0 |
26.05
32.55
27.95
|
|
6 tháng
(2026-03-18) |
-1 | -3.47% | 29,600 | -1,600 | 0 |
26.05
32.90
27.95
|
|
12 tháng
(2025-09-19) |
-0.65 | -2.28% | 123,200 | -700 | 0.0 |
26.05
32.90
27.95
|
|
24 tháng
(2024-09-24) |
-9.30 | -25.04% | 500,400 | -1,051 | 0.0 |
25.96
37.15
27.95
|
|
36 tháng
(2023-10-02) |
-33 | -54.23% | 969,600 | -951 | 0.0 |
25.96
60.94
27.95
|
|
60 tháng
(2021-10-11) |
-2.10 | -7.01% | 3,074,300 | -5,969 | 1.1 |
25.96
64.16
27.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/03/2016 |
5.74
|
1,170 | 5.74 | 5.74 | 5.44 | 0 | 0 | 0 |
| 30/03/2016 |
5.74
|
10 | 5.68 | 5.74 | 5.74 | 0 | 0 | 0 |
| 29/03/2016 |
5.68
|
12,940 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 |
| 28/03/2016 |
5.74
|
2,010 | 5.50 | 5.80 | 5.74 | 0 | 0 | 0 |
| 25/03/2016 |
5.50
|
9,270 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 24/03/2016 |
5.85
|
15,050 | 5.91 | 5.91 | 5.50 | 0 | 0 | 0 |
| 23/03/2016 |
5.91
|
20 | 6.03 | 6.03 | 5.68 | 0 | 0 | 0 |
| 22/03/2016 |
6.03
|
4,210 | 5.85 | 6.03 | 6.03 | 0 | 0 | 0 |
| 21/03/2016 |
5.85
|
10,960 | 5.50 | 5.85 | 5.14 | 0 | 0 | 0 |
| 18/03/2016 |
5.50
|
1,130 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 17/03/2016 |
5.85
|
10 | 5.74 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/03/2016 |
5.74
|
4,010 | 5.85 | 5.91 | 5.50 | 0 | 0 | 0 |
| 15/03/2016 |
5.85
|
3,820 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 |
| 14/03/2016 |
5.91
|
10 | 5.85 | 5.91 | 5.91 | 0 | 0 | 0 |
| 11/03/2016 |
5.85
|
3,290 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 |
| 10/03/2016 |
5.91
|
25,830 | 5.91 | 6.03 | 5.85 | 0 | 0 | 0 |
| 09/03/2016 |
5.91
|
2,020 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/03/2016 |
5.91
|
23,880 | 5.68 | 6.03 | 5.85 | 0 | 0 | 0 |
| 07/03/2016 |
5.68
|
11,980 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/03/2016 |
5.32
|
7,110 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 |
| 03/03/2016 |
5.03
|
6,350 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 |
| 02/03/2016 |
5.14
|
3,550 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 |
| 01/03/2016 |
5.20
|
5,010 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
| 29/02/2016 |
5.20
|
1,130 | 5.14 | 5.32 | 5.14 | 0 | 0 | 0 |
| 26/02/2016 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/02/2016 |
5.14
|
1,980 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 24/02/2016 |
5.26
|
10 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 23/02/2016 |
5.26
|
540 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 |
| 22/02/2016 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 19/02/2016 |
5.32
|
5,230 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 |
| 18/02/2016 |
5.03
|
900 | 5.32 | 5.32 | 5.03 | 0 | 0 | 0 |
| 17/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 16/02/2016 |
5.32
|
300 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 15/02/2016 |
5.32
|
10 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 05/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 04/02/2016 |
5.32
|
60 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
| 03/02/2016 |
5.44
|
60 | 5.09 | 5.44 | 5.09 | 0 | 0 | 0 |
| 02/02/2016 |
5.09
|
20 | 5.38 | 5.38 | 5.09 | 0 | 0 | 0 |
| 01/02/2016 |
5.38
|
30 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 29/01/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 28/01/2016 |
5.26
|
2,010 | 4.97 | 5.26 | 5.03 | 0 | 0 | 0 |
| 27/01/2016 |
4.97
|
20 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 26/01/2016 |
5.09
|
500 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
| 25/01/2016 |
5.20
|
10 | 4.97 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/01/2016 |
4.97
|
8,010 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 21/01/2016 |
4.97
|
10,490 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 |
| 20/01/2016 |
5.26
|
50 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 19/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 18/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 15/01/2016 |
5.32
|
2,210 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 14/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 13/01/2016 |
5.32
|
6,010 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
| 12/01/2016 |
5.50
|
11,020 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
| 11/01/2016 |
5.62
|
3,010 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 08/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/01/2016 |
5.68
|
5,010 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 06/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 05/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/01/2016 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 31/12/2015 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/12/2015 |
5.68
|
10,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 29/12/2015 |
5.68
|
2,060 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 28/12/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/12/2015 |
5.68
|
2,950 | 5.56 | 5.68 | 5.56 | 0 | 0 | 0 |
| 24/12/2015 |
5.56
|
220 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
| 23/12/2015 |
5.68
|
2,020 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 22/12/2015 |
5.68
|
10 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 21/12/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 18/12/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 17/12/2015 |
5.74
|
570 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 16/12/2015 |
5.74
|
560 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 15/12/2015 |
5.74
|
1,440 | 5.68 | 5.74 | 5.32 | 0 | 0 | 0 |
| 14/12/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/12/2015 |
5.68
|
1,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 10/12/2015 |
5.68
|
20 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 09/12/2015 |
5.74
|
480 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 |
| 08/12/2015 |
5.74
|
10 | 5.62 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/12/2015 |
5.62
|
3,000 | 5.80 | 5.80 | 5.62 | 3,000 | 0 | 0.0 |
| 04/12/2015 |
5.80
|
360 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 03/12/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/12/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/12/2015 |
5.80
|
10 | 5.62 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/11/2015 |
5.62
|
20 | 5.56 | 5.80 | 5.62 | 0 | 0 | 0 |
| 27/11/2015 |
5.56
|
13,490 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |
| 26/11/2015 |
5.85
|
340 | 5.80 | 5.85 | 5.74 | 0 | 0 | 0 |
| 25/11/2015 |
5.80
|
50 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 24/11/2015 |
5.80
|
10 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/11/2015 |
5.80
|
790 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 |
| 20/11/2015 |
5.80
|
590 | 5.68 | 5.80 | 5.32 | 0 | 0 | 0 |
| 19/11/2015 |
5.68
|
720 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/11/2015 |
5.68
|
60 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 17/11/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 16/11/2015 |
5.74
|
120 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 13/11/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 12/11/2015 |
5.74
|
34,130 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 11/11/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 10/11/2015 |
5.74
|
130 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 |
| 09/11/2015 |
5.80
|
690 | 5.50 | 5.80 | 5.26 | 0 | 0 | 0 |
| 06/11/2015 |
5.50
|
50 | 5.44 | 5.50 | 5.26 | 0 | 0 | 0 |
| 05/11/2015 |
5.44
|
10 | 5.32 | 5.44 | 5.44 | 0 | 0 | 0 |