| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.60 | -6.90% | 230,100 | 100 | 0.0 |
7.90
8.95
7.90
|
|
2 tháng
(2026-08-06) |
-0.80 | -8.99% | 667,300 | -2,900 | 0.0 |
7.90
9.27
7.90
|
|
3 tháng
(2026-07-07) |
-1.30 | -13.83% | 1,419,500 | -200 | 0.0 |
7.90
9.65
7.90
|
|
6 tháng
(2026-04-08) |
-2.70 | -25% | 3,854,500 | 4,800 | 0.0 |
7.90
10.85
7.90
|
|
12 tháng
(2025-10-10) |
-2.90 | -26.36% | 10,571,100 | 4,300 | 0.0 |
7.90
11.20
7.90
|
|
24 tháng
(2024-10-15) |
1.92 | 31.07% | 35,096,000 | 4,300 | 0.0 |
5.60
12.70
7.90
|
|
36 tháng
(2023-10-23) |
2.10 | 35% | 59,071,400 | 4,274 | 0.0 |
5.51
12.70
7.90
|
|
60 tháng
(2021-11-01) |
-4.26 | -34.44% | 193,040,600 | -143,571 | -4.1 |
5.38
21.74
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
5.46
|
86,950 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 21/10/2016 |
5.44
|
117,650 | 5.42 | 5.46 | 5.42 | 44,980 | 0 | 0.6 |
| 20/10/2016 |
5.42
|
84,930 | 5.44 | 5.44 | 5.33 | 10 | 0 | 0.0 |
| 19/10/2016 |
5.42
|
74,410 | 5.46 | 5.46 | 5.42 | 0 | 0 | 0 |
| 18/10/2016 |
5.44
|
65,700 | 5.29 | 5.46 | 5.29 | 11,010 | 0 | 0.1 |
| 17/10/2016 |
5.42
|
35,210 | 5.44 | 5.44 | 5.42 | 0 | 0 | 0 |
| 14/10/2016 |
5.44
|
133,530 | 5.38 | 5.46 | 5.38 | 0 | 0 | 0 |
| 13/10/2016 |
5.42
|
86,090 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 |
| 12/10/2016 |
5.46
|
20,750 | 5.46 | 5.49 | 5.40 | 0 | 0 | 0 |
| 11/10/2016 |
5.38
|
26,160 | 5.42 | 5.53 | 5.33 | 0 | 0 | 0 |
| 10/10/2016 |
5.33
|
24,450 | 5.29 | 5.51 | 5.25 | 0 | 0 | 0 |
| 07/10/2016 |
5.25
|
18,840 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 |
| 06/10/2016 |
5.16
|
18,490 | 5.38 | 5.38 | 5.03 | 0 | 0 | 0 |
| 05/10/2016 |
5.38
|
17,180 | 5.25 | 5.38 | 5.16 | 0 | 0 | 0 |
| 04/10/2016 |
5.38
|
20,430 | 5.38 | 5.38 | 5.25 | 0 | 0 | 0 |
| 03/10/2016 |
5.40
|
87,930 | 5.38 | 5.40 | 5.25 | 0 | 0 | 0 |
| 30/09/2016 |
5.42
|
17,120 | 5.46 | 5.51 | 5.25 | 0 | 6,500 | -0.1 |
| 29/09/2016 |
5.46
|
22,600 | 5.46 | 5.46 | 5.27 | 0 | 8,500 | -0.1 |
| 28/09/2016 |
5.33
|
171,920 | 5.46 | 5.46 | 5.33 | 0 | 4,960 | -0.1 |
| 27/09/2016 |
5.46
|
308,640 | 5.51 | 5.51 | 5.40 | 0 | 0 | 0 |
| 26/09/2016 |
5.46
|
11,570 | 5.55 | 5.55 | 5.38 | 0 | 5,040 | -0.1 |
| 23/09/2016 |
5.46
|
125,780 | 5.55 | 5.55 | 5.33 | 0 | 21,000 | -0.3 |
| 22/09/2016 |
5.51
|
35,790 | 5.51 | 5.64 | 5.46 | 0 | 10,000 | -0.1 |
| 21/09/2016 |
5.51
|
87,000 | 5.55 | 5.55 | 5.51 | 0 | 0 | 0 |
| 20/09/2016 |
5.51
|
47,650 | 5.44 | 5.55 | 5.44 | 0 | 0 | 0 |
| 19/09/2016 |
5.60
|
16,260 | 5.64 | 5.64 | 5.42 | 0 | 0 | 0 |
| 16/09/2016 |
5.60
|
40,970 | 5.60 | 5.64 | 5.55 | 0 | 0 | 0 |
| 15/09/2016 |
5.51
|
52,220 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
| 14/09/2016 |
5.62
|
11,280 | 5.68 | 5.68 | 5.60 | 440 | 0 | 0.0 |
| 13/09/2016 |
5.68
|
9,700 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
| 12/09/2016 |
5.60
|
84,820 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 09/09/2016 |
5.73
|
53,820 | 5.64 | 5.73 | 5.60 | 0 | 0 | 0 |
| 08/09/2016 |
5.73
|
159,430 | 5.55 | 5.73 | 5.55 | 43,270 | 0 | 0.6 |
| 07/09/2016 |
5.55
|
62,120 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 06/09/2016 |
5.55
|
24,710 | 5.51 | 5.55 | 5.46 | 0 | 0 | 0 |
| 05/09/2016 |
5.55
|
27,080 | 5.46 | 5.64 | 5.42 | 0 | 0 | 0 |
| 01/09/2016 |
5.46
|
11,130 | 5.51 | 5.60 | 5.46 | 0 | 0 | 0 |
| 31/08/2016 |
5.60
|
5,230 | 5.51 | 5.60 | 5.51 | 0 | 0 | 0 |
| 30/08/2016 |
5.60
|
45,510 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
| 29/08/2016 |
5.60
|
14,710 | 5.55 | 5.60 | 5.51 | 0 | 0 | 0 |
| 26/08/2016 |
5.60
|
20,100 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 |
| 25/08/2016 |
5.60
|
118,090 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 24/08/2016 |
5.68
|
57,330 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 |
| 23/08/2016 |
5.60
|
47,650 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 22/08/2016 |
5.68
|
27,570 | 5.68 | 5.73 | 5.60 | 4,000 | 0 | 0.1 |
| 19/08/2016 |
5.73
|
22,530 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
| 18/08/2016 |
5.73
|
46,850 | 5.64 | 5.73 | 5.60 | 0 | 0 | 0 |
| 17/08/2016 |
5.68
|
85,270 | 5.55 | 5.77 | 5.55 | 68,590 | 0 | 0.9 |
| 16/08/2016 |
5.68
|
75,550 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 |
| 15/08/2016 |
5.73
|
160,510 | 5.51 | 5.73 | 5.51 | 0 | 0 | 0 |
| 12/08/2016 |
5.68
|
214,470 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
| 11/08/2016 |
5.73
|
55,600 | 5.81 | 5.81 | 5.73 | 11,300 | 0 | 0.1 |
| 10/08/2016 |
5.81
|
137,080 | 5.73 | 5.86 | 5.73 | 0 | 0 | 0 |
| 09/08/2016 |
5.81
|
177,360 | 5.55 | 5.81 | 5.55 | 67,820 | 0 | 0.9 |
| 08/08/2016 |
5.60
|
25,970 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
| 05/08/2016 |
5.64
|
33,450 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
| 04/08/2016 |
5.60
|
17,290 | 5.55 | 5.64 | 5.51 | 0 | 0 | 0 |
| 03/08/2016 |
5.64
|
12,520 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
| 02/08/2016 |
5.64
|
22,620 | 5.60 | 5.64 | 5.51 | 0 | 0 | 0 |
| 01/08/2016 |
5.64
|
39,120 | 5.60 | 5.64 | 5.51 | 0 | 0 | 0 |
| 29/07/2016 |
5.64
|
68,160 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 28/07/2016 |
5.64
|
6,310 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 27/07/2016 |
5.68
|
42,660 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
| 26/07/2016 |
5.55
|
20,470 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
| 25/07/2016 |
5.68
|
7,880 | 5.60 | 5.68 | 5.55 | 0 | 0 | 0 |
| 22/07/2016 |
5.64
|
41,880 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
| 21/07/2016 |
5.68
|
9,360 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/07/2016 |
5.77
|
16,440 | 5.68 | 5.81 | 5.68 | 200 | 0 | 0.0 |
| 19/07/2016 |
5.81
|
80,090 | 5.77 | 5.81 | 5.68 | 64,820 | 0 | 0.9 |
| 18/07/2016 |
5.73
|
58,520 | 5.68 | 5.73 | 5.68 | 500 | 0 | 0.0 |
| 15/07/2016 |
5.73
|
93,620 | 5.64 | 5.77 | 5.60 | 0 | 0 | 0 |
| 14/07/2016 |
5.64
|
76,170 | 5.68 | 5.73 | 5.64 | 0 | 0 | 0 |
| 13/07/2016 |
5.73
|
30,610 | 5.86 | 5.86 | 5.73 | 0 | 0 | 0 |
| 12/07/2016 |
5.81
|
27,120 | 5.77 | 5.86 | 5.73 | 9,810 | 0 | 0.1 |
| 11/07/2016 |
5.77
|
44,780 | 5.77 | 5.90 | 5.68 | 0 | 0 | 0 |
| 08/07/2016 |
5.77
|
54,100 | 5.86 | 5.99 | 5.77 | 0 | 0 | 0 |
| 07/07/2016 |
5.81
|
69,250 | 5.86 | 5.95 | 5.81 | 0 | 0 | 0 |
| 06/07/2016 |
5.90
|
60,500 | 5.86 | 5.95 | 5.81 | 0 | 0 | 0 |
| 05/07/2016 |
5.95
|
116,760 | 6.08 | 6.08 | 5.86 | 23,500 | 0 | 0.3 |
| 04/07/2016 |
6.08
|
145,830 | 5.86 | 6.08 | 5.73 | 25,210 | 0 | 0.3 |
| 01/07/2016 |
5.73
|
80,450 | 5.77 | 5.77 | 5.64 | 10 | 0 | 0.0 |
| 30/06/2016 |
5.77
|
30,010 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 29/06/2016 |
5.77
|
47,610 | 5.73 | 5.86 | 5.68 | 0 | 0 | 0 |
| 28/06/2016 |
5.77
|
1,400 | 5.73 | 5.77 | 5.68 | 1,000 | 0 | 0.0 |
| 27/06/2016 |
5.68
|
73,190 | 5.68 | 5.77 | 5.64 | 5,000 | 0 | 0.1 |
| 24/06/2016 |
5.90
|
123,480 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
| 23/06/2016 |
5.95
|
78,980 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
| 22/06/2016 |
5.99
|
27,090 | 5.95 | 5.99 | 5.90 | 0 | 0 | 0 |
| 21/06/2016 |
5.99
|
40,700 | 5.95 | 5.99 | 5.90 | 0 | 0 | 0 |
| 20/06/2016 |
5.99
|
28,410 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 17/06/2016 |
5.99
|
47,780 | 5.86 | 6.03 | 5.86 | 0 | 0 | 0 |
| 16/06/2016 |
6.08
|
51,100 | 5.86 | 6.08 | 5.86 | 0 | 0 | 0 |
| 15/06/2016 |
5.86
|
28,070 | 5.81 | 5.90 | 5.77 | 0 | 0 | 0 |
| 14/06/2016 |
5.81
|
96,540 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 13/06/2016 |
5.81
|
58,740 | 5.95 | 5.99 | 5.81 | 0 | 0 | 0 |
| 10/06/2016 |
5.95
|
66,420 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
| 09/06/2016 |
6.03
|
55,510 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 |
| 08/06/2016 |
5.99
|
145,000 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 |
| 07/06/2016 |
6.08
|
69,120 | 6.08 | 6.12 | 5.99 | 0 | 0 | 0 |
| 06/06/2016 |
6.08
|
182,440 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |