| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.20
10.80
10.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.20
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.20
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.20
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.20
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.20
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.20
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2017 |
5.49
|
83,400 | 5.49 | 5.56 | 5.42 | 0 | 17,000 | -0.1 |
| 20/03/2017 |
5.56
|
51,700 | 5.49 | 5.56 | 5.42 | 4,000 | 5,500 | 0.0 |
| 17/03/2017 |
5.49
|
14,700 | 5.42 | 5.49 | 5.36 | 0 | 0 | 0 |
| 16/03/2017 |
5.42
|
18,338 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
| 15/03/2017 |
5.42
|
43,267 | 5.49 | 5.49 | 5.29 | 600 | 4,500 | 0.0 |
| 14/03/2017 |
5.56
|
16,000 | 5.49 | 5.56 | 5.36 | 700 | 0 | 0.0 |
| 13/03/2017 |
5.56
|
34,402 | 5.56 | 5.56 | 5.49 | 0 | 13,000 | -0.1 |
| 10/03/2017 |
5.49
|
90,972 | 5.36 | 5.56 | 5.36 | 0 | 0 | 0 |
| 09/03/2017 |
5.36
|
34,100 | 5.36 | 5.42 | 5.36 | 0 | 7,400 | -0.1 |
| 08/03/2017 |
5.29
|
43,702 | 5.36 | 5.36 | 5.22 | 0 | 7,600 | -0.1 |
| 07/03/2017 |
5.42
|
8,300 | 5.29 | 5.42 | 5.22 | 0 | 1,500 | 0.0 |
| 06/03/2017 |
5.36
|
26,000 | 5.36 | 5.49 | 5.29 | 1,700 | 4,000 | 0.0 |
| 03/03/2017 |
5.36
|
3,324 | 5.29 | 5.36 | 5.29 | 0 | 3,000 | 0.0 |
| 02/03/2017 |
5.36
|
7,856 | 5.36 | 5.36 | 5.36 | 100 | 0 | 0.0 |
| 01/03/2017 |
5.36
|
1,400 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
| 28/02/2017 |
5.36
|
10,933 | 5.36 | 5.49 | 5.29 | 6,000 | 0 | 0.0 |
| 27/02/2017 |
5.36
|
9,901 | 5.42 | 5.56 | 5.36 | 3,100 | 3,000 | 0.0 |
| 24/02/2017 |
5.49
|
13,405 | 5.42 | 5.49 | 5.36 | 2,200 | 0 | 0.0 |
| 23/02/2017 |
5.49
|
49,300 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 |
| 22/02/2017 |
5.36
|
56,818 | 5.29 | 5.42 | 5.29 | 0 | 2,800 | 0.0 |
| 21/02/2017 |
5.36
|
11,109 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 20/02/2017 |
5.36
|
8,314 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
| 17/02/2017 |
5.42
|
4,332 | 5.36 | 5.42 | 5.29 | 0 | 0 | 0 |
| 16/02/2017 |
5.56
|
14,366 | 5.36 | 5.56 | 5.36 | 0 | 0 | 0 |
| 15/02/2017 |
5.36
|
3,758 | 5.42 | 5.49 | 5.36 | 0 | 0 | 0 |
| 14/02/2017 |
5.49
|
4,655 | 5.49 | 5.76 | 5.42 | 0 | 0 | 0 |
| 13/02/2017 |
5.42
|
43,500 | 5.29 | 5.42 | 5.29 | 0 | 0 | 0 |
| 10/02/2017 |
5.42
|
20,740 | 5.09 | 5.42 | 5.09 | 0 | 0 | 0 |
| 09/02/2017 |
5.36
|
51,100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 08/02/2017 |
5.36
|
28,210 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
| 07/02/2017 |
5.36
|
700 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
| 06/02/2017 |
5.36
|
26,136 | 5.09 | 5.42 | 5.09 | 0 | 0 | 0 |
| 03/02/2017 |
5.36
|
17,800 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 02/02/2017 |
5.36
|
8,600 | 5.15 | 5.36 | 5.15 | 2,500 | 0 | 0.0 |
| 25/01/2017 |
5.22
|
15,610 | 5.15 | 5.29 | 5.09 | 10 | 0 | 0.0 |
| 24/01/2017 |
5.22
|
36,300 | 5.22 | 5.36 | 5.15 | 0 | 0 | 0 |
| 23/01/2017 |
5.22
|
14,300 | 5.29 | 5.29 | 5.02 | 500 | 0 | 0.0 |
| 20/01/2017 |
5.36
|
800 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/01/2017 |
5.29
|
13,400 | 5.29 | 5.36 | 5.09 | 0 | 0 | 0 |
| 18/01/2017 |
5.36
|
256 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/01/2017 |
5.36
|
3,029 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 16/01/2017 |
5.36
|
3,800 | 5.36 | 5.36 | 5.29 | 2,800 | 0 | 0.0 |
| 13/01/2017 |
5.29
|
4,600 | 5.22 | 5.29 | 5.15 | 100 | 0 | 0.0 |
| 12/01/2017 |
5.29
|
3,400 | 5.56 | 5.56 | 5.29 | 200 | 0 | 0.0 |
| 11/01/2017 |
5.56
|
2,564 | 5.36 | 5.76 | 5.29 | 0 | 0 | 0 |
| 10/01/2017 |
5.29
|
5,501 | 5.15 | 5.29 | 5.15 | 4,400 | 0 | 0.0 |
| 09/01/2017 |
5.15
|
51,014 | 5.02 | 5.36 | 4.88 | 2,400 | 0 | 0.0 |
| 06/01/2017 |
5.36
|
9,195 | 4.95 | 5.36 | 4.95 | 0 | 0 | 0 |
| 05/01/2017 |
5.36
|
120 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/01/2017 |
5.29
|
29,700 | 5.15 | 5.36 | 4.95 | 0 | 0 | 0 |
| 03/01/2017 |
5.36
|
18,046 | 5.15 | 5.36 | 4.95 | 0 | 0 | 0 |
| 30/12/2016 |
5.42
|
8,020 | 5.22 | 5.42 | 4.95 | 0 | 0 | 0 |
| 29/12/2016 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 28/12/2016 |
5.42
|
3,162 | 5.09 | 5.42 | 5.09 | 0 | 0 | 0 |
| 27/12/2016 |
5.42
|
373 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
| 26/12/2016 |
5.09
|
3,400 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 23/12/2016 |
5.42
|
11,211 | 5.29 | 5.49 | 5.22 | 0 | 0 | 0 |
| 22/12/2016 |
5.42
|
10,548 | 5.22 | 5.42 | 5.22 | 0 | 3,648 | 0.0 |
| 21/12/2016 |
5.42
|
10,300 | 5.42 | 5.49 | 5.29 | 4,000 | 0 | 0.0 |
| 20/12/2016 |
5.36
|
6,249 | 5.36 | 5.42 | 5.29 | 0 | 0 | 0 |
| 19/12/2016 |
5.42
|
2,300 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
| 16/12/2016 |
5.36
|
631 | 5.29 | 5.36 | 5.29 | 0 | 31 | 0.0 |
| 15/12/2016 |
5.42
|
1,000 | 5.36 | 5.42 | 5.36 | 0 | 21 | 0.0 |
| 14/12/2016 |
5.36
|
3,754 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 13/12/2016 |
5.36
|
1,878 | 5.15 | 5.36 | 5.15 | 0 | 0 | 0 |
| 12/12/2016 |
5.15
|
1,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/12/2016 |
5.36
|
11,600 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
| 08/12/2016 |
5.36
|
6,728 | 5.36 | 5.36 | 5.29 | 0 | 1,700 | 0.0 |
| 07/12/2016 |
5.36
|
13,800 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 06/12/2016 |
5.42
|
11,605 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 05/12/2016 |
5.49
|
9,700 | 5.56 | 5.56 | 5.42 | 900 | 0 | 0.0 |
| 02/12/2016 |
5.42
|
12,825 | 5.49 | 5.49 | 5.42 | 0 | 0 | 0 |
| 01/12/2016 |
5.42
|
17,500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 30/11/2016 |
5.56
|
5,256 | 5.42 | 5.56 | 5.42 | 0 | 100 | 0.0 |
| 29/11/2016 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 28/11/2016 |
5.70
|
20,018 | 5.63 | 5.70 | 5.42 | 0 | 0 | 0 |
| 25/11/2016 |
5.56
|
13,600 | 5.56 | 5.63 | 5.56 | 1,200 | 0 | 0.0 |
| 24/11/2016 |
5.63
|
63,560 | 5.63 | 5.70 | 5.56 | 0 | 19,000 | -0.2 |
| 23/11/2016 |
5.70
|
17,440 | 5.70 | 5.70 | 5.63 | 0 | 4,000 | 0.0 |
| 22/11/2016 |
5.70
|
29,020 | 5.70 | 5.70 | 5.63 | 0 | 26,900 | -0.2 |
| 21/11/2016 |
5.76
|
4,708 | 5.76 | 5.76 | 5.63 | 0 | 100 | 0.0 |
| 18/11/2016 |
5.63
|
88,859 | 5.70 | 5.70 | 5.56 | 0 | 41,200 | -0.3 |
| 17/11/2016 |
5.70
|
44,300 | 5.70 | 5.70 | 5.56 | 0 | 8,800 | -0.1 |
| 16/11/2016 |
5.76
|
64,406 | 5.70 | 5.76 | 5.70 | 8,000 | 51,900 | -0.4 |
| 15/11/2016 |
5.70
|
79,700 | 5.70 | 5.70 | 5.70 | 0 | 75,600 | -0.6 |
| 14/11/2016 |
5.70
|
113,677 | 5.70 | 5.76 | 5.70 | 2,000 | 108,000 | -0.9 |
| 11/11/2016 |
5.97
|
3,864 | 5.97 | 5.97 | 5.90 | 0 | 500 | 0.0 |
| 10/11/2016 |
5.97
|
700 | 5.76 | 5.97 | 5.76 | 0 | 0 | 0 |
| 09/11/2016 |
5.76
|
2,324 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 08/11/2016 |
5.90
|
2,600 | 5.90 | 6.10 | 5.76 | 0 | 0 | 0 |
| 07/11/2016 |
5.90
|
21,100 | 5.76 | 5.90 | 5.76 | 0 | 0 | 0 |
| 04/11/2016 |
5.83
|
15,542 | 6.10 | 6.10 | 5.49 | 0 | 0 | 0 |
| 03/11/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 02/11/2016 |
6.03
|
14 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 01/11/2016 |
6.03
|
2,856 | 5.97 | 6.03 | 5.97 | 0 | 0 | 0 |
| 31/10/2016 |
5.90
|
15,838 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 |
| 28/10/2016 |
6.10
|
13,600 | 5.97 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/10/2016 |
6.03
|
12,410 | 5.83 | 6.03 | 5.76 | 1,700 | 0 | 0.0 |
| 26/10/2016 |
5.70
|
1,405 | 5.76 | 6.03 | 5.70 | 0 | 0 | 0 |
| 25/10/2016 |
5.97
|
1,738 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 |