| 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) |
-0.01 | -0.16% | 2,196,000 | -6,360 | 0 |
6.05
6.61
6.61
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.61
6.61
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.61
6.61
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6.61
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6.61
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6.61
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6.61
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6.61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2016 |
4.79
|
93,330 | 4.73 | 4.79 | 4.72 | 0 | 0 | 0 |
| 24/10/2016 |
4.82
|
140,930 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 |
| 21/10/2016 |
4.84
|
127,480 | 4.79 | 4.84 | 4.73 | 0 | 0 | 0 |
| 20/10/2016 |
4.84
|
169,430 | 4.82 | 4.84 | 4.79 | 0 | 0 | 0 |
| 19/10/2016 |
4.82
|
100,710 | 4.84 | 4.84 | 4.79 | 0 | 0 | 0 |
| 18/10/2016 |
4.84
|
43,200 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
| 17/10/2016 |
4.85
|
98,000 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
| 14/10/2016 |
4.86
|
50,430 | 4.85 | 4.87 | 4.84 | 0 | 0 | 0 |
| 13/10/2016 |
4.85
|
159,200 | 4.87 | 4.87 | 4.81 | 0 | 0 | 0 |
| 12/10/2016 |
4.87
|
170,990 | 4.84 | 4.87 | 4.82 | 0 | 0 | 0 |
| 11/10/2016 |
4.84
|
128,150 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
| 10/10/2016 |
4.80
|
182,890 | 4.79 | 4.87 | 4.79 | 0 | 0 | 0 |
| 07/10/2016 |
4.87
|
153,030 | 4.84 | 4.87 | 4.79 | 0 | 0 | 0 |
| 06/10/2016 |
4.87
|
153,350 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 |
| 05/10/2016 |
4.87
|
355,700 | 4.85 | 4.87 | 4.67 | 0 | 0 | 0 |
| 04/10/2016 |
4.85
|
223,600 | 4.89 | 4.94 | 4.81 | 0 | 0 | 0 |
| 03/10/2016 |
4.88
|
110,720 | 4.85 | 4.94 | 4.84 | 0 | 0 | 0 |
| 30/09/2016 |
4.85
|
89,210 | 4.85 | 4.93 | 4.85 | 0 | 0 | 0 |
| 29/09/2016 |
4.87
|
163,770 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 28/09/2016 |
4.88
|
442,180 | 4.87 | 4.89 | 4.84 | 0 | 0 | 0 |
| 27/09/2016 |
4.87
|
290,740 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
| 26/09/2016 |
4.91
|
133,170 | 4.94 | 4.96 | 4.88 | 0 | 0 | 0 |
| 23/09/2016 |
4.94
|
386,700 | 4.91 | 4.94 | 4.88 | 0 | 0 | 0 |
| 22/09/2016 |
4.95
|
307,980 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 21/09/2016 |
4.97
|
311,600 | 4.94 | 4.97 | 4.91 | 0 | 0 | 0 |
| 20/09/2016 |
5.01
|
132,000 | 4.97 | 5.01 | 4.91 | 0 | 0 | 0 |
| 19/09/2016 |
5.01
|
355,010 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 16/09/2016 |
5.01
|
195,030 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
| 15/09/2016 |
5.01
|
200,300 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 |
| 14/09/2016 |
5.00
|
52,350 | 5.02 | 5.08 | 5.00 | 0 | 0 | 0 |
| 13/09/2016 |
5.02
|
171,600 | 5.10 | 5.16 | 5.02 | 0 | 0 | 0 |
| 12/09/2016 |
5.14
|
114,520 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 |
| 09/09/2016 |
5.20
|
335,610 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
| 08/09/2016 |
5.20
|
296,060 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 07/09/2016 |
5.20
|
345,030 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 06/09/2016 |
5.26
|
327,080 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 05/09/2016 |
5.26
|
165,470 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 01/09/2016 |
5.26
|
197,120 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 |
| 31/08/2016 |
5.20
|
358,430 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 |
| 30/08/2016 |
5.14
|
310,330 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 29/08/2016 |
5.26
|
224,710 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 26/08/2016 |
5.32
|
439,130 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 |
| 25/08/2016 |
5.20
|
242,510 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 |
| 24/08/2016 |
5.32
|
354,010 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 |
| 23/08/2016 |
5.20
|
527,850 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 22/08/2016 |
5.14
|
129,110 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 19/08/2016 |
5.20
|
180,680 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 18/08/2016 |
5.20
|
429,450 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 17/08/2016 |
5.26
|
310,130 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 16/08/2016 |
5.26
|
341,490 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 |
| 15/08/2016 |
5.26
|
166,310 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 12/08/2016 |
5.26
|
158,350 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 11/08/2016 |
5.20
|
161,850 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 |
| 10/08/2016 |
5.26
|
95,490 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 09/08/2016 |
5.26
|
858,300 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 |
| 08/08/2016 |
5.26
|
164,410 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 |
| 05/08/2016 |
5.32
|
447,820 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 |
| 04/08/2016 |
5.26
|
434,440 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 03/08/2016 |
5.32
|
432,210 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 |
| 02/08/2016 |
5.32
|
630,920 | 5.26 | 5.32 | 5.14 | 0 | 0 | 0 |
| 01/08/2016 |
5.32
|
124,720 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 29/07/2016 |
5.32
|
772,380 | 5.38 | 5.38 | 5.20 | 0 | 0 | 0 |
| 28/07/2016 |
5.32
|
439,600 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
| 27/07/2016 |
5.44
|
307,880 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 |
| 26/07/2016 |
5.50
|
130,990 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 |
| 25/07/2016 |
5.44
|
1,076,040 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 22/07/2016 |
5.38
|
335,070 | 5.32 | 5.38 | 5.26 | 0 | 0 | 0 |
| 21/07/2016 |
5.38
|
361,810 | 5.32 | 5.38 | 5.26 | 0 | 0 | 0 |
| 20/07/2016 |
5.32
|
191,850 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
| 19/07/2016 |
5.38
|
436,720 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
| 18/07/2016 |
5.38
|
476,940 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
| 15/07/2016 |
5.38
|
378,730 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
| 14/07/2016 |
5.38
|
725,790 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
| 13/07/2016 |
5.38
|
742,220 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
| 12/07/2016 |
5.38
|
715,050 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
| 11/07/2016 |
5.38
|
857,550 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 08/07/2016 |
5.50
|
878,400 | 5.62 | 5.68 | 5.50 | 0 | 0 | 0 |
| 07/07/2016 |
5.62
|
718,080 | 5.56 | 5.68 | 5.56 | 0 | 0 | 0 |
| 06/07/2016 |
5.56
|
581,880 | 5.44 | 5.56 | 5.44 | 0 | 0 | 0 |
| 05/07/2016 |
5.50
|
964,710 | 5.44 | 5.56 | 5.38 | 0 | 0 | 0 |
| 04/07/2016 |
5.38
|
479,040 | 5.38 | 5.50 | 5.38 | 0 | 0 | 0 |
| 01/07/2016 |
5.32
|
534,890 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
| 30/06/2016 |
5.32
|
360,500 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
| 29/06/2016 |
5.38
|
449,710 | 5.38 | 5.50 | 5.38 | 0 | 0 | 0 |
| 28/06/2016 |
5.32
|
189,440 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
| 27/06/2016 |
5.44
|
676,730 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
| 24/06/2016 |
5.50
|
1,913,340 | 5.68 | 5.68 | 5.26 | 0 | 0 | 0 |
| 23/06/2016 |
5.62
|
569,810 | 5.62 | 5.68 | 5.62 | 0 | 0 | 0 |
| 22/06/2016 |
5.62
|
383,260 | 5.73 | 5.79 | 5.62 | 0 | 0 | 0 |
| 21/06/2016 |
5.73
|
243,110 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
| 20/06/2016 |
5.85
|
1,211,400 | 5.62 | 5.91 | 5.62 | 0 | 0 | 0 |
| 17/06/2016 |
5.68
|
339,400 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 16/06/2016 |
5.68
|
355,520 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 |
| 15/06/2016 |
5.73
|
558,220 | 5.56 | 5.73 | 5.56 | 0 | 0 | 0 |
| 14/06/2016 |
5.62
|
333,320 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
| 13/06/2016 |
5.73
|
438,160 | 5.73 | 5.79 | 5.68 | 0 | 0 | 0 |
| 10/06/2016 |
5.79
|
414,990 | 5.73 | 5.79 | 5.73 | 0 | 0 | 0 |
| 09/06/2016 |
5.79
|
538,200 | 5.79 | 5.85 | 5.73 | 0 | 0 | 0 |
| 08/06/2016 |
5.85
|
911,570 | 5.79 | 5.91 | 5.79 | 0 | 0 | 0 |
| 07/06/2016 |
5.79
|
348,690 | 5.79 | 5.85 | 5.73 | 0 | 0 | 0 |