| 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) |
-0.20 | -3.64% | 318,300 | 0 | 0 |
5
5.70
5.10
|
|
2 tháng
(2026-08-06) |
-0.80 | -13.11% | 794,500 | 0 | 0 |
5
6.30
5.10
|
|
3 tháng
(2026-07-07) |
-1.50 | -22.06% | 1,746,900 | 0 | 0 |
5
6.80
5.10
|
|
6 tháng
(2026-04-08) |
-1.09 | -17.09% | 7,021,100 | 0 | 0 |
5
8.20
5.10
|
|
12 tháng
(2025-10-10) |
-2.39 | -31.08% | 12,241,800 | 0 | 0 |
5
8.20
5.10
|
|
24 tháng
(2024-10-15) |
-4.52 | -46.03% | 40,473,214 | 0 | 0 |
4.82
15.38
5.10
|
|
36 tháng
(2023-10-23) |
-13.79 | -72.23% | 112,773,386 | 0 | 0 |
4.82
22.42
5.10
|
|
60 tháng
(2021-11-01) |
-0.63 | -10.61% | 192,959,324 | -158,500 | -1.8 |
4.72
34.74
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2016 |
5.41
|
1,300 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
| 03/06/2016 |
5.55
|
22,600 | 5.55 | 5.55 | 5.34 | 5,000 | 0 | 0.0 |
| 02/06/2016 |
5.55
|
6,100 | 5.41 | 5.55 | 5.26 | 600 | 0 | 0.0 |
| 01/06/2016 |
5.41
|
4,000 | 5.41 | 5.41 | 5.19 | 0 | 0 | 0 |
| 31/05/2016 |
5.41
|
12,300 | 5.48 | 5.48 | 5.41 | 500 | 0 | 0.0 |
| 30/05/2016 |
5.48
|
200 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 |
| 27/05/2016 |
5.48
|
1,610 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
| 26/05/2016 |
5.48
|
30,900 | 5.12 | 5.48 | 5.12 | 0 | 10,000 | -0.1 |
| 25/05/2016 |
5.62
|
2,200 | 5.55 | 5.62 | 5.55 | 900 | 0 | 0.0 |
| 24/05/2016 |
5.62
|
5,110 | 5.55 | 5.62 | 5.55 | 0 | 0 | 0 |
| 23/05/2016 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 20/05/2016 |
5.62
|
600 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 19/05/2016 |
5.62
|
4,000 | 5.62 | 5.62 | 5.62 | 3,900 | 0 | 0.0 |
| 18/05/2016 |
5.62
|
6,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 17/05/2016 |
5.62
|
9,700 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 16/05/2016 |
5.62
|
8,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 13/05/2016 |
5.70
|
14,200 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
| 12/05/2016 |
5.70
|
800 | 5.70 | 5.70 | 5.70 | 300 | 0 | 0.0 |
| 11/05/2016 |
5.77
|
31,800 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
| 10/05/2016 |
5.62
|
7,400 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
| 09/05/2016 |
5.77
|
69,600 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
| 06/05/2016 |
5.77
|
23,320 | 5.62 | 5.77 | 5.62 | 0 | 3,000 | 0.0 |
| 05/05/2016 |
5.70
|
4,300 | 5.77 | 5.77 | 5.70 | 0 | 600 | 0.0 |
| 04/05/2016 |
5.77
|
22,700 | 5.70 | 5.77 | 5.70 | 9,000 | 8,000 | 0.0 |
| 29/04/2016 |
5.77
|
20,600 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
| 28/04/2016 |
5.70
|
27,600 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 27/04/2016 |
5.70
|
22,850 | 5.62 | 5.70 | 5.55 | 0 | 5,000 | 0.0 |
| 26/04/2016 |
5.62
|
21,800 | 5.62 | 5.62 | 5.62 | 0 | 7,000 | -0.1 |
| 25/04/2016 |
5.62
|
112,030 | 5.70 | 5.77 | 5.62 | 900 | 0 | 0.0 |
| 22/04/2016 |
5.70
|
111,050 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
| 21/04/2016 |
5.84
|
105,200 | 5.77 | 5.84 | 5.62 | 0 | 400 | 0.0 |
| 20/04/2016 |
5.77
|
25,225 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 19/04/2016 |
5.77
|
235,300 | 5.99 | 5.99 | 5.70 | 100,000 | 122,700 | -0.2 |
| 15/04/2016 |
5.99
|
14,000 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 |
| 14/04/2016 |
6.06
|
46,500 | 6.06 | 6.13 | 5.91 | 0 | 0 | 0 |
| 13/04/2016 |
6.06
|
6,200 | 5.99 | 6.06 | 5.99 | 0 | 0 | 0 |
| 12/04/2016 |
6.06
|
11,800 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 |
| 11/04/2016 |
6.06
|
89,200 | 6.06 | 6.13 | 5.91 | 0 | 0 | 0 |
| 08/04/2016 |
6.06
|
69,600 | 5.91 | 6.13 | 5.91 | 0 | 0 | 0 |
| 07/04/2016 |
6.06
|
8,000 | 5.91 | 6.13 | 5.91 | 0 | 0 | 0 |
| 06/04/2016 |
6.06
|
13,105 | 6.06 | 6.06 | 5.99 | 300 | 0 | 0.0 |
| 05/04/2016 |
6.06
|
60,210 | 6.06 | 6.13 | 5.84 | 0 | 0 | 0 |
| 04/04/2016 |
6.20
|
43,700 | 6.42 | 6.42 | 6.06 | 0 | 35,800 | -0.3 |
| 01/04/2016 |
6.35
|
14,800 | 6.56 | 6.56 | 6.35 | 0 | 0 | 0 |
| 31/03/2016 |
6.49
|
310,900 | 6.06 | 6.56 | 5.99 | 10,500 | 0 | 0.1 |
| 30/03/2016 |
5.99
|
42,400 | 5.77 | 5.99 | 5.77 | 0 | 0 | 0 |
| 29/03/2016 |
5.91
|
9,250 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 28/03/2016 |
5.84
|
32,000 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
| 25/03/2016 |
5.91
|
32,100 | 5.91 | 5.99 | 5.84 | 0 | 0 | 0 |
| 24/03/2016 |
5.91
|
11,765 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
| 23/03/2016 |
5.91
|
47,050 | 5.84 | 5.99 | 5.77 | 0 | 0 | 0 |
| 22/03/2016 |
5.84
|
3,510 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 21/03/2016 |
5.91
|
28,500 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 18/03/2016 |
5.91
|
19,900 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 17/03/2016 |
5.91
|
13,250 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 16/03/2016 |
5.91
|
52,150 | 5.84 | 5.99 | 5.84 | 0 | 0 | 0 |
| 15/03/2016 |
5.84
|
25,500 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 14/03/2016 |
5.84
|
36,730 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
| 11/03/2016 |
5.91
|
18,800 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 10/03/2016 |
5.84
|
600 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
| 09/03/2016 |
5.91
|
29,210 | 5.70 | 5.91 | 5.70 | 0 | 0 | 0 |
| 08/03/2016 |
5.70
|
8,500 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
| 07/03/2016 |
5.84
|
5,530 | 5.70 | 5.84 | 5.70 | 0 | 0 | 0 |
| 04/03/2016 |
5.77
|
1,900 | 5.91 | 5.91 | 5.77 | 0 | 0 | 0 |
| 03/03/2016 |
5.84
|
21,600 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
| 02/03/2016 |
5.84
|
39,225 | 5.77 | 5.84 | 5.77 | 3,000 | 0 | 0.0 |
| 01/03/2016 |
5.77
|
21,500 | 5.91 | 5.91 | 5.77 | 0 | 0 | 0 |
| 29/02/2016 |
5.77
|
77,300 | 5.91 | 5.99 | 5.77 | 0 | 0 | 0 |
| 26/02/2016 |
5.77
|
26,400 | 5.99 | 5.99 | 5.77 | 0 | 0 | 0 |
| 25/02/2016 |
5.77
|
27,630 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
| 24/02/2016 |
5.84
|
8,555 | 5.91 | 5.99 | 5.84 | 0 | 0 | 0 |
| 23/02/2016 |
5.91
|
54,800 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
| 22/02/2016 |
5.91
|
34,425 | 5.84 | 5.99 | 5.84 | 0 | 0 | 0 |
| 19/02/2016 |
5.99
|
45,200 | 6.06 | 6.13 | 5.84 | 0 | 0 | 0 |
| 18/02/2016 |
5.84
|
47,375 | 5.77 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/02/2016 |
5.70
|
51,415 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
| 16/02/2016 |
5.77
|
4,010 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
| 15/02/2016 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/02/2016 |
5.62
|
25,000 | 5.84 | 5.91 | 5.62 | 0 | 0 | 0 |
| 04/02/2016 |
5.84
|
24,500 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 03/02/2016 |
5.77
|
46,800 | 5.70 | 5.77 | 5.70 | 6,000 | 0 | 0.0 |
| 02/02/2016 |
5.77
|
26,100 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
| 01/02/2016 |
5.77
|
81,200 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 29/01/2016 |
5.77
|
29,710 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
| 28/01/2016 |
5.70
|
10,300 | 5.77 | 5.84 | 5.70 | 0 | 0 | 0 |
| 27/01/2016 |
5.84
|
54,500 | 5.99 | 5.99 | 5.77 | 0 | 0 | 0 |
| 26/01/2016 |
5.91
|
34,100 | 5.91 | 5.91 | 5.77 | 8,000 | 0 | 0.1 |
| 25/01/2016 |
5.91
|
36,900 | 5.99 | 6.49 | 5.91 | 8,000 | 0 | 0.1 |
| 22/01/2016 |
5.91
|
58,100 | 5.99 | 5.99 | 5.62 | 0 | 20,000 | -0.2 |
| 21/01/2016 |
6.06
|
200 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 20/01/2016 |
5.99
|
47,500 | 5.99 | 6.06 | 5.77 | 0 | 0 | 0 |
| 19/01/2016 |
6.06
|
35,600 | 6.13 | 6.13 | 5.84 | 0 | 200 | 0.0 |
| 18/01/2016 |
6.13
|
11,810 | 6.13 | 6.27 | 5.91 | 0 | 0 | 0 |
| 15/01/2016 |
6.27
|
11,800 | 6.20 | 6.42 | 6.20 | 0 | 0 | 0 |
| 14/01/2016 |
6.27
|
6,100 | 6.20 | 6.27 | 6.13 | 0 | 0 | 0 |
| 13/01/2016 |
6.35
|
21,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 12/01/2016 |
6.35
|
25,700 | 6.27 | 6.35 | 6.27 | 0 | 0 | 0 |
| 11/01/2016 |
6.27
|
2,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 08/01/2016 |
6.27
|
15,400 | 6.27 | 6.27 | 6.06 | 1,000 | 0 | 0.0 |
| 07/01/2016 |
6.42
|
3,700 | 6.35 | 6.42 | 6.27 | 0 | 0 | 0 |