| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.05 | 0.68% | 807,900 | -238,200 | -1.3 |
6.55
7.44
6.55
|
|
2 tháng
(2026-08-10) |
-0.04 | -0.54% | 1,328,100 | -469,300 | -3.0 |
6.55
7.47
6.55
|
|
3 tháng
(2026-07-10) |
-0.80 | -9.76% | 2,035,400 | -471,600 | -3.0 |
6.55
8.20
6.55
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.69% | 3,474,300 | -572,900 | -3.8 |
6.55
8.46
6.55
|
|
12 tháng
(2025-10-13) |
-2.90 | -28.14% | 11,878,800 | -3,247,600 | -27.9 |
6.55
10.30
6.55
|
|
24 tháng
(2024-10-18) |
-4.93 | -39.98% | 17,883,500 | -4,562,400 | -42.7 |
6.55
12.33
6.55
|
|
36 tháng
(2023-10-24) |
-3.76 | -33.69% | 35,381,100 | -5,027,400 | -49.3 |
6.55
16.93
6.55
|
|
60 tháng
(2021-11-03) |
-4.77 | -39.18% | 46,090,600 | -4,911,070 | -34.9 |
6.55
16.93
6.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2017 |
5.40
|
6,210 | 5.40 | 5.42 | 5.40 | 0 | 0 | 0 |
| 20/03/2017 |
5.42
|
9,170 | 5.44 | 5.48 | 5.42 | 120 | 0 | 0.0 |
| 17/03/2017 |
5.38
|
7,500 | 5.38 | 5.44 | 5.38 | 0 | 0 | 0 |
| 16/03/2017 |
5.46
|
13,250 | 5.40 | 5.46 | 5.38 | 11,410 | 0 | 0.2 |
| 15/03/2017 |
5.42
|
23,460 | 5.40 | 5.42 | 5.36 | 7,500 | 0 | 0.1 |
| 14/03/2017 |
5.42
|
20,160 | 5.30 | 5.44 | 5.30 | 0 | 0 | 0 |
| 13/03/2017 |
5.34
|
39,940 | 5.26 | 5.42 | 5.24 | 0 | 0 | 0 |
| 10/03/2017 |
5.26
|
19,440 | 5.26 | 5.26 | 5.23 | 8,170 | 0 | 0.1 |
| 09/03/2017 |
5.26
|
10,560 | 5.26 | 5.28 | 5.26 | 7,700 | 0 | 0.1 |
| 08/03/2017 |
5.28
|
6,470 | 5.21 | 5.32 | 5.21 | 5,400 | 0 | 0.1 |
| 07/03/2017 |
5.26
|
82,900 | 5.26 | 5.26 | 5.11 | 12,000 | 0 | 0.2 |
| 06/03/2017 |
5.26
|
37,840 | 5.26 | 5.28 | 5.26 | 11,700 | 0 | 0.2 |
| 03/03/2017 |
5.28
|
14,720 | 5.26 | 5.28 | 5.26 | 7,700 | 0 | 0.1 |
| 02/03/2017 |
5.28
|
6,010 | 5.26 | 5.28 | 5.26 | 4,000 | 0 | 0.1 |
| 01/03/2017 |
5.23
|
10,950 | 5.23 | 5.23 | 5.19 | 1,910 | 0 | 0.0 |
| 28/02/2017 |
5.23
|
21,250 | 5.19 | 5.24 | 5.19 | 10,000 | 0 | 0.1 |
| 27/02/2017 |
5.26
|
7,850 | 5.26 | 5.26 | 5.19 | 3,180 | 1,050 | 0.0 |
| 24/02/2017 |
5.26
|
16,340 | 5.32 | 5.32 | 5.19 | 2,200 | 200 | 0.0 |
| 23/02/2017 |
5.26
|
20,010 | 5.23 | 5.26 | 5.19 | 4,500 | 0 | 0.1 |
| 22/02/2017 |
5.23
|
29,940 | 5.24 | 5.30 | 5.23 | 5,000 | 0 | 0.1 |
| 21/02/2017 |
5.24
|
12,210 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 |
| 20/02/2017 |
5.26
|
4,750 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 |
| 17/02/2017 |
5.30
|
20,230 | 5.26 | 5.30 | 5.19 | 5,000 | 0 | 0.1 |
| 16/02/2017 |
5.34
|
4,940 | 5.26 | 5.36 | 5.26 | 0 | 0 | 0 |
| 15/02/2017 |
5.23
|
39,750 | 5.34 | 5.38 | 5.23 | 5,000 | 0 | 0.1 |
| 14/02/2017 |
5.23
|
17,690 | 5.30 | 5.46 | 5.23 | 2,400 | 0 | 0.0 |
| 13/02/2017 |
5.30
|
6,320 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
| 10/02/2017 |
5.40
|
14,530 | 5.26 | 5.42 | 5.26 | 0 | 0 | 0 |
| 09/02/2017 |
5.38
|
6,410 | 5.26 | 5.40 | 5.26 | 0 | 0 | 0 |
| 08/02/2017 |
5.26
|
10,560 | 5.23 | 5.26 | 5.21 | 5,000 | 0 | 0.1 |
| 07/02/2017 |
5.24
|
8,810 | 5.42 | 5.42 | 5.24 | 0 | 0 | 0 |
| 06/02/2017 |
5.26
|
9,260 | 5.46 | 5.46 | 5.26 | 2,990 | 0 | 0.0 |
| 03/02/2017 |
5.46
|
5,000 | 5.46 | 5.46 | 5.46 | 5,000 | 0 | 0.1 |
| 02/02/2017 |
5.46
|
5,000 | 5.46 | 5.46 | 5.46 | 5,000 | 0 | 0.1 |
| 25/01/2017 |
5.46
|
2,620 | 5.58 | 5.58 | 5.46 | 2,590 | 0 | 0.0 |
| 24/01/2017 |
5.46
|
4,510 | 5.46 | 5.46 | 5.46 | 4,500 | 0 | 0.1 |
| 23/01/2017 |
5.46
|
5,020 | 5.46 | 5.46 | 5.46 | 5,000 | 0 | 0.1 |
| 20/01/2017 |
5.46
|
27,560 | 5.42 | 5.46 | 5.42 | 5,000 | 0 | 0.1 |
| 19/01/2017 |
5.50
|
9,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/01/2017 |
5.50
|
41,780 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 |
| 17/01/2017 |
5.62
|
8,020 | 5.64 | 5.64 | 5.58 | 3,000 | 0 | 0.0 |
| 16/01/2017 |
5.64
|
20,540 | 5.70 | 5.70 | 5.58 | 3,000 | 0 | 0.0 |
| 13/01/2017 |
5.56
|
15,840 | 5.58 | 5.62 | 5.56 | 3,000 | 0 | 0.0 |
| 12/01/2017 |
5.58
|
15,110 | 5.52 | 5.58 | 5.52 | 3,000 | 0 | 0.0 |
| 11/01/2017 |
5.58
|
12,870 | 5.58 | 5.58 | 5.54 | 3,000 | 0 | 0.0 |
| 10/01/2017 |
5.58
|
42,380 | 5.50 | 5.64 | 5.50 | 0 | 0 | 0 |
| 09/01/2017 |
5.64
|
109,430 | 5.30 | 5.64 | 5.30 | 0 | 0 | 0 |
| 06/01/2017 |
5.48
|
61,470 | 5.48 | 5.50 | 5.42 | 0 | 0 | 0 |
| 05/01/2017 |
5.44
|
42,120 | 5.23 | 5.44 | 5.23 | 2,500 | 0 | 0.0 |
| 04/01/2017 |
5.30
|
8,900 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 03/01/2017 |
5.30
|
14,310 | 5.30 | 5.32 | 5.30 | 0 | 0 | 0 |
| 30/12/2016 |
5.30
|
34,350 | 5.17 | 5.38 | 5.17 | 0 | 0 | 0 |
| 29/12/2016 |
5.11
|
18,620 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
| 28/12/2016 |
5.05
|
5,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/12/2016 |
5.03
|
7,020 | 5.03 | 5.07 | 5.03 | 2,000 | 0 | 0.0 |
| 26/12/2016 |
5.05
|
12,100 | 5.11 | 5.11 | 5.05 | 5,000 | 0 | 0.1 |
| 23/12/2016 |
5.11
|
7,580 | 5.11 | 5.11 | 5.07 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
5.15
|
28,010 | 5.11 | 5.17 | 5.11 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
5.17
|
1,010 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 20/12/2016 |
5.17
|
6,960 | 5.11 | 5.17 | 5.11 | 6,930 | 0 | 0.1 |
| 19/12/2016 |
5.15
|
4,720 | 5.11 | 5.17 | 5.11 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
5.11
|
26,530 | 5.13 | 5.13 | 4.99 | 9,700 | 0 | 0.1 |
| 15/12/2016 |
5.11
|
6,710 | 5.11 | 5.11 | 5.07 | 6,000 | 0 | 0.1 |
| 14/12/2016 |
5.07
|
8,920 | 5.11 | 5.11 | 4.99 | 6,000 | 670 | 0.1 |
| 13/12/2016 |
5.11
|
3,000 | 5.11 | 5.11 | 5.11 | 3,000 | 3,000 | 0 |
| 12/12/2016 |
5.11
|
20 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
| 09/12/2016 |
5.15
|
1,240 | 5.03 | 5.15 | 5.03 | 0 | 0 | 0 |
| 08/12/2016 |
5.15
|
30 | 5.03 | 5.15 | 5.03 | 0 | 0 | 0 |
| 07/12/2016 |
5.11
|
15,020 | 5.01 | 5.15 | 4.99 | 4,000 | 0 | 0.1 |
| 06/12/2016 |
5.11
|
10,010 | 5.03 | 5.11 | 4.99 | 0 | 0 | 0 |
| 05/12/2016 |
5.11
|
50 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
| 02/12/2016 |
5.11
|
2,100 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
| 01/12/2016 |
5.11
|
37,010 | 5.07 | 5.11 | 4.99 | 4,000 | 0 | 0.1 |
| 30/11/2016 |
5.07
|
11,010 | 5.15 | 5.15 | 5.07 | 4,000 | 0 | 0.1 |
| 29/11/2016 |
5.11
|
19,420 | 5.11 | 5.15 | 5.07 | 4,000 | 0 | 0.1 |
| 28/11/2016 |
5.03
|
26,170 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 |
| 25/11/2016 |
5.26
|
4,680 | 5.17 | 5.26 | 5.17 | 4,000 | 0 | 0.1 |
| 24/11/2016 |
5.23
|
7,750 | 5.17 | 5.26 | 5.17 | 4,000 | 0 | 0.1 |
| 23/11/2016 |
5.26
|
20,210 | 5.23 | 5.26 | 5.15 | 5,000 | 0 | 0.1 |
| 22/11/2016 |
5.26
|
7,580 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
| 21/11/2016 |
5.28
|
15,130 | 5.17 | 5.28 | 5.11 | 0 | 0 | 0 |
| 18/11/2016 |
5.30
|
9,390 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 17/11/2016 |
5.38
|
23,640 | 5.15 | 5.38 | 5.15 | 10,000 | 0 | 0.1 |
| 16/11/2016 |
5.15
|
19,090 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
| 15/11/2016 |
5.11
|
23,380 | 5.17 | 5.19 | 5.11 | 4,180 | 0 | 0.1 |
| 14/11/2016 |
5.19
|
16,900 | 5.17 | 5.19 | 5.11 | 10,800 | 100 | 0.1 |
| 11/11/2016 |
5.19
|
13,160 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 10/11/2016 |
5.15
|
33,320 | 5.11 | 5.15 | 5.05 | 20,000 | 0 | 0.3 |
| 09/11/2016 |
5.11
|
9,260 | 5.07 | 5.11 | 5.03 | 0 | 0 | 0 |
| 08/11/2016 |
5.11
|
8,720 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 |
| 07/11/2016 |
5.07
|
3,110 | 5.07 | 5.30 | 5.07 | 0 | 0 | 0 |
| 04/11/2016 |
5.07
|
3,150 | 5.11 | 5.11 | 5.07 | 800 | 0 | 0.0 |
| 03/11/2016 |
5.11
|
28,950 | 5.11 | 5.21 | 5.03 | 0 | 0 | 0 |
| 02/11/2016 |
5.11
|
20,980 | 5.15 | 5.19 | 5.07 | 0 | 0 | 0 |
| 01/11/2016 |
5.15
|
4,270 | 5.30 | 5.30 | 5.11 | 0 | 0 | 0 |
| 31/10/2016 |
5.11
|
20,470 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 28/10/2016 |
5.19
|
3,770 | 5.11 | 5.24 | 5.11 | 0 | 0 | 0 |
| 27/10/2016 |
5.15
|
5,610 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 |
| 26/10/2016 |
5.17
|
13,750 | 5.28 | 5.28 | 5.15 | 2,400 | 0 | 0.0 |
| 25/10/2016 |
5.26
|
5,560 | 5.23 | 5.26 | 5.19 | 0 | 0 | 0 |