| 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) |
-2.30 | -20.91% | 25,000 | -400 | 0 |
8.70
11
8.90
|
|
2 tháng
(2026-07-16) |
-2.80 | -24.35% | 33,600 | -500 | 0 |
8.70
11.60
8.90
|
|
3 tháng
(2026-06-16) |
-2.20 | -20.18% | 77,100 | -500 | 0 |
8.70
11.70
8.90
|
|
6 tháng
(2026-03-18) |
-3.80 | -30.40% | 831,200 | -13,600 | -0.1 |
8.70
12.50
8.90
|
|
12 tháng
(2025-09-19) |
3.30 | 61.11% | 5,657,400 | -123,400 | -1.0 |
5.30
12.50
8.90
|
|
24 tháng
(2024-09-24) |
3.60 | 70.59% | 8,153,257 | -209,252 | -1.4 |
4.70
12.50
8.90
|
|
36 tháng
(2023-10-02) |
3.30 | 61.11% | 16,905,825 | -163,862 | -1.1 |
4.70
12.50
8.90
|
|
60 tháng
(2021-10-11) |
1.73 | 24.88% | 32,283,748 | -373,548 | -2.6 |
4.70
12.50
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2015 |
5.15
|
110 | 4.80 | 5.15 | 5.15 | 100 | 0 | 0.0 |
| 18/11/2015 |
4.80
|
4,100 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
| 17/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 13/11/2015 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/11/2015 |
5.05
|
6,400 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 |
| 11/11/2015 |
5.00
|
4,800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/11/2015 |
5.00
|
1,133 | 4.80 | 5.00 | 4.75 | 100 | 0 | 0.0 |
| 09/11/2015 |
4.80
|
800 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 06/11/2015 |
4.95
|
100 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 05/11/2015 |
5.05
|
9,100 | 5.05 | 5.05 | 4.75 | 0 | 0 | 0 |
| 04/11/2015 |
5.05
|
1,500 | 4.95 | 5.05 | 4.75 | 0 | 0 | 0 |
| 03/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 30/10/2015 |
4.95
|
3,200 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 29/10/2015 |
5.05
|
13,000 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
| 28/10/2015 |
5.05
|
4,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/10/2015 |
5.05
|
5,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 26/10/2015 |
5.20
|
2,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 23/10/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 22/10/2015 |
5.05
|
4,600 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/10/2015 |
4.80
|
2,010 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2015 |
5.10
|
3,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 15/10/2015 |
5.46
|
6,300 | 5.15 | 5.46 | 5.10 | 0 | 0 | 0 |
| 14/10/2015 |
5.15
|
4,000 | 5.20 | 5.20 | 5.15 | 0 | 4,000 | -0.0 |
| 13/10/2015 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/10/2015 |
5.20
|
4,700 | 5.15 | 5.20 | 5.05 | 0 | 0 | 0 |
| 09/10/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/10/2015 |
5.15
|
4,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/10/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2015 |
5.20
|
7,900 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 05/10/2015 |
5.15
|
5,400 | 5.41 | 5.41 | 5.10 | 0 | 0 | 0 |
| 02/10/2015 |
5.41
|
10,105 | 5.26 | 5.41 | 5.00 | 0 | 0 | 0 |
| 01/10/2015 |
5.26
|
8,100 | 5.05 | 5.56 | 5.05 | 0 | 0 | 0 |
| 30/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 29/09/2015 |
5.05
|
7,213 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 28/09/2015 |
5.05
|
7,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/09/2015 |
5.05
|
10,700 | 5.05 | 5.10 | 4.95 | 0 | 0 | 0 |
| 23/09/2015 |
5.05
|
2,310 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/09/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/09/2015 |
5.15
|
7,000 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
| 18/09/2015 |
5.20
|
7,300 | 5.10 | 5.20 | 5.15 | 0 | 0 | 0 |
| 17/09/2015 |
5.10
|
9,102 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/09/2015 |
5.15
|
8,000 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/09/2015 |
5.15
|
7,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/09/2015 |
5.20
|
7,800 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 11/09/2015 |
5.36
|
100 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/09/2015 |
5.31
|
860 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
| 09/09/2015 |
5.41
|
2,100 | 5.20 | 5.41 | 5.31 | 0 | 0 | 0 |
| 08/09/2015 |
5.20
|
4,600 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 |
| 07/09/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/09/2015 |
5.36
|
1,019 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/09/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 01/09/2015 |
5.31
|
1,000 | 5.26 | 5.31 | 5.31 | 0 | 0 | 0 |
| 31/08/2015 |
5.26
|
1,500 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 28/08/2015 |
5.31
|
800 | 5.61 | 5.61 | 5.31 | 0 | 0 | 0 |
| 27/08/2015 |
5.61
|
1,800 | 5.56 | 5.61 | 5.56 | 1,800 | 0 | 0.0 |
| 26/08/2015 |
5.56
|
7,401 | 5.10 | 5.61 | 5.05 | 0 | 0 | 0 |
| 25/08/2015 |
5.10
|
4,000 | 5.05 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/08/2015 |
5.05
|
10,200 | 5.36 | 5.36 | 5.05 | 0 | 0 | 0 |
| 21/08/2015 |
5.36
|
12,200 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 |
| 20/08/2015 |
5.51
|
7,800 | 5.51 | 5.51 | 5.36 | 100 | 0 | 0.0 |
| 19/08/2015 |
5.51
|
492 | 5.41 | 5.51 | 5.41 | 100 | 0 | 0.0 |
| 18/08/2015 |
5.41
|
1,900 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
| 17/08/2015 |
5.46
|
200 | 5.51 | 5.51 | 5.46 | 100 | 0 | 0.0 |
| 14/08/2015 |
5.51
|
545 | 5.51 | 5.51 | 5.31 | 0 | 0 | 0 |
| 13/08/2015 |
5.51
|
6,500 | 5.56 | 5.56 | 5.41 | 100 | 0 | 0.0 |
| 12/08/2015 |
5.56
|
4,300 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
| 11/08/2015 |
5.56
|
18,000 | 5.66 | 5.66 | 5.51 | 900 | 0 | 0.0 |
| 10/08/2015 |
5.66
|
16,172 | 5.56 | 5.66 | 5.56 | 8,000 | 0 | 0.1 |
| 07/08/2015 |
5.56
|
1,006 | 5.46 | 5.56 | 5.51 | 300 | 0 | 0.0 |
| 06/08/2015 |
5.46
|
7,413 | 5.46 | 5.46 | 5.41 | 1,700 | 0 | 0.0 |
| 05/08/2015 |
5.46
|
2,100 | 5.46 | 5.46 | 5.41 | 0 | 0 | 0 |
| 04/08/2015 |
5.46
|
1,300 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 |
| 03/08/2015 |
5.46
|
2,800 | 5.51 | 5.56 | 5.31 | 1,800 | 0 | 0.0 |
| 31/07/2015 |
5.51
|
2,912 | 5.51 | 5.56 | 5.36 | 0 | 0 | 0 |
| 30/07/2015 |
5.51
|
2,200 | 5.51 | 5.86 | 5.41 | 300 | 0 | 0.0 |
| 29/07/2015 |
5.51
|
10 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 28/07/2015 |
5.51
|
100 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
| 27/07/2015 |
5.56
|
3,440 | 5.61 | 5.61 | 5.36 | 100 | 0 | 0.0 |
| 24/07/2015 |
5.61
|
5,778 | 5.76 | 5.86 | 5.51 | 300 | 0 | 0.0 |
| 23/07/2015 |
5.76
|
24,210 | 5.76 | 5.96 | 5.56 | 300 | 0 | 0.0 |
| 22/07/2015 |
5.76
|
13,500 | 5.51 | 5.96 | 5.51 | 300 | 0 | 0.0 |
| 21/07/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 20/07/2015 |
5.51
|
5,100 | 5.56 | 5.56 | 5.15 | 5,000 | 0 | 0.1 |
| 17/07/2015 |
5.56
|
500 | 5.46 | 5.56 | 5.56 | 500 | 0 | 0.0 |
| 16/07/2015 |
5.46
|
2,800 | 5.46 | 5.56 | 5.05 | 2,600 | 0 | 0.0 |
| 15/07/2015 |
5.46
|
8,800 | 5.31 | 5.46 | 5.10 | 500 | 0 | 0.0 |
| 14/07/2015 |
5.31
|
3,300 | 5.51 | 5.51 | 5.20 | 300 | 0 | 0.0 |
| 13/07/2015 |
5.51
|
680 | 5.56 | 5.56 | 5.15 | 100 | 0 | 0.0 |
| 10/07/2015 |
5.56
|
1,033 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
| 09/07/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
| 08/07/2015 |
5.56
|
1,010 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
| 07/07/2015 |
5.56
|
100 | 5.10 | 5.56 | 5.56 | 100 | 0 | 0.0 |
| 06/07/2015 |
5.10
|
3,500 | 5.56 | 5.56 | 5.10 | 0 | 0 | 0 |
| 03/07/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 02/07/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |