| 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) |
| 06/06/2016 |
5.79
|
439,590 | 5.79 | 5.85 | 5.68 | 0 | 0 | 0 |
| 03/06/2016 |
5.85
|
684,980 | 5.73 | 5.91 | 5.68 | 0 | 0 | 0 |
| 02/06/2016 |
5.73
|
651,020 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 01/06/2016 |
5.85
|
405,220 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 31/05/2016 |
5.85
|
943,420 | 5.68 | 5.97 | 5.68 | 0 | 0 | 0 |
| 30/05/2016 |
5.68
|
1,333,930 | 5.79 | 5.79 | 5.56 | 0 | 0 | 0 |
| 27/05/2016 |
5.79
|
734,500 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 26/05/2016 |
5.85
|
841,950 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
| 25/05/2016 |
6.03
|
816,690 | 6.15 | 6.21 | 6.03 | 0 | 0 | 0 |
| 24/05/2016 |
6.15
|
1,008,710 | 6.09 | 6.15 | 6.03 | 0 | 0 | 0 |
| 23/05/2016 |
6.09
|
691,520 | 6.09 | 6.21 | 6.03 | 0 | 0 | 0 |
| 20/05/2016 |
6.09
|
749,170 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 |
| 19/05/2016 |
6.21
|
2,470,650 | 6.33 | 6.33 | 6.09 | 0 | 0 | 0 |
| 18/05/2016 |
6.27
|
1,898,890 | 6.38 | 6.50 | 6.21 | 0 | 0 | 0 |
| 17/05/2016 |
6.38
|
1,945,430 | 6.21 | 6.38 | 6.21 | 0 | 0 | 0 |
| 16/05/2016 |
6.21
|
455,480 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 |
| 13/05/2016 |
6.15
|
2,401,890 | 5.97 | 6.21 | 5.97 | 0 | 0 | 0 |
| 12/05/2016 |
5.91
|
1,045,470 | 5.79 | 5.97 | 5.73 | 0 | 0 | 0 |
| 11/05/2016 |
5.79
|
1,051,520 | 5.79 | 5.85 | 5.73 | 0 | 0 | 0 |
| 10/05/2016 |
5.73
|
422,300 | 5.79 | 5.85 | 5.73 | 0 | 0 | 0 |
| 09/05/2016 |
5.79
|
1,242,010 | 5.68 | 5.97 | 5.68 | 0 | 0 | 0 |
| 06/05/2016 |
5.68
|
685,490 | 5.62 | 5.68 | 5.56 | 0 | 0 | 0 |
| 05/05/2016 |
5.62
|
442,510 | 5.50 | 5.62 | 5.50 | 0 | 0 | 0 |
| 04/05/2016 |
5.56
|
56,620 | 5.56 | 5.56 | 5.50 | 0 | 0 | 0 |
| 29/04/2016 |
5.56
|
146,650 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
| 28/04/2016 |
5.50
|
323,410 | 5.50 | 5.56 | 5.44 | 0 | 0 | 0 |
| 27/04/2016 |
5.56
|
153,660 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
| 26/04/2016 |
5.56
|
183,640 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
| 25/04/2016 |
5.62
|
386,400 | 5.62 | 5.73 | 5.56 | 0 | 0 | 0 |
| 22/04/2016 |
5.62
|
327,870 | 5.44 | 5.62 | 5.44 | 0 | 0 | 0 |
| 21/04/2016 |
5.50
|
265,060 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 20/04/2016 |
5.50
|
421,580 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 |
| 19/04/2016 |
5.62
|
711,810 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
| 15/04/2016 |
5.68
|
119,400 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
| 14/04/2016 |
5.68
|
560,340 | 5.62 | 5.79 | 5.62 | 0 | 0 | 0 |
| 13/04/2016 |
5.68
|
333,200 | 5.68 | 5.73 | 5.62 | 0 | 0 | 0 |
| 12/04/2016 |
5.68
|
267,070 | 5.68 | 5.73 | 5.56 | 0 | 0 | 0 |
| 11/04/2016 |
5.68
|
416,600 | 5.68 | 5.79 | 5.62 | 0 | 0 | 0 |
| 08/04/2016 |
5.68
|
597,970 | 5.62 | 5.68 | 5.62 | 0 | 0 | 0 |
| 07/04/2016 |
5.62
|
131,000 | 5.62 | 5.68 | 5.56 | 0 | 0 | 0 |
| 06/04/2016 |
5.62
|
383,920 | 5.68 | 5.73 | 5.56 | 0 | 0 | 0 |
| 05/04/2016 |
5.68
|
193,100 | 5.62 | 5.73 | 5.62 | 0 | 0 | 0 |
| 04/04/2016 |
5.73
|
304,050 | 5.68 | 5.73 | 5.62 | 0 | 0 | 0 |
| 01/04/2016 |
5.68
|
817,630 | 5.85 | 5.91 | 5.68 | 0 | 0 | 0 |
| 31/03/2016 |
5.85
|
689,500 | 5.91 | 6.03 | 5.85 | 0 | 0 | 0 |
| 30/03/2016 |
5.91
|
875,920 | 5.85 | 5.97 | 5.79 | 0 | 0 | 0 |
| 29/03/2016 |
5.79
|
346,930 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
| 28/03/2016 |
5.85
|
309,430 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 25/03/2016 |
5.73
|
268,160 | 5.73 | 5.85 | 5.68 | 0 | 0 | 0 |
| 24/03/2016 |
5.73
|
724,870 | 5.85 | 5.91 | 5.73 | 0 | 0 | 0 |
| 23/03/2016 |
5.91
|
495,680 | 5.85 | 5.97 | 5.85 | 0 | 0 | 0 |
| 22/03/2016 |
5.91
|
232,580 | 5.97 | 5.97 | 5.79 | 0 | 0 | 0 |
| 21/03/2016 |
5.91
|
1,069,850 | 5.91 | 6.03 | 5.91 | 0 | 0 | 0 |
| 18/03/2016 |
5.85
|
813,330 | 5.73 | 5.97 | 5.73 | 0 | 0 | 0 |
| 17/03/2016 |
5.79
|
692,760 | 5.79 | 5.91 | 5.68 | 0 | 0 | 0 |
| 16/03/2016 |
5.79
|
850,420 | 5.56 | 5.85 | 5.56 | 0 | 0 | 0 |
| 15/03/2016 |
5.56
|
1,198,380 | 5.56 | 5.62 | 5.44 | 0 | 0 | 0 |
| 14/03/2016 |
5.50
|
735,010 | 5.38 | 5.56 | 5.38 | 0 | 0 | 0 |
| 11/03/2016 |
5.38
|
781,200 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
| 10/03/2016 |
5.32
|
208,960 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
| 09/03/2016 |
5.38
|
349,290 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 08/03/2016 |
5.32
|
394,110 | 5.44 | 5.50 | 5.26 | 0 | 0 | 0 |
| 07/03/2016 |
5.44
|
339,000 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 |
| 04/03/2016 |
5.38
|
546,050 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 03/03/2016 |
5.26
|
226,050 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 02/03/2016 |
5.14
|
162,010 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 01/03/2016 |
5.14
|
249,600 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 |
| 29/02/2016 |
5.08
|
142,210 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 26/02/2016 |
5.14
|
354,670 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/02/2016 |
5.20
|
356,900 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 24/02/2016 |
5.20
|
460,080 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 23/02/2016 |
5.14
|
126,640 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 |
| 22/02/2016 |
5.26
|
356,730 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 |
| 19/02/2016 |
5.14
|
755,850 | 5.02 | 5.26 | 5.02 | 0 | 0 | 0 |
| 18/02/2016 |
5.02
|
217,480 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
| 17/02/2016 |
5.02
|
158,130 | 5.02 | 5.08 | 5.02 | 0 | 0 | 0 |
| 16/02/2016 |
5.08
|
150,700 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
| 15/02/2016 |
5.02
|
193,610 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 05/02/2016 |
5.08
|
384,810 | 4.97 | 5.14 | 4.97 | 0 | 0 | 0 |
| 04/02/2016 |
5.02
|
248,180 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 03/02/2016 |
4.97
|
224,790 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 |
| 02/02/2016 |
4.91
|
232,260 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 |
| 01/02/2016 |
4.97
|
317,880 | 5.02 | 5.08 | 4.97 | 0 | 0 | 0 |
| 29/01/2016 |
5.02
|
128,790 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
| 28/01/2016 |
5.02
|
248,250 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 27/01/2016 |
5.02
|
86,820 | 5.02 | 5.08 | 4.97 | 0 | 0 | 0 |
| 26/01/2016 |
5.02
|
161,900 | 5.02 | 5.08 | 4.97 | 0 | 0 | 0 |
| 25/01/2016 |
5.08
|
405,140 | 4.97 | 5.14 | 4.97 | 0 | 0 | 0 |
| 22/01/2016 |
4.97
|
282,890 | 4.91 | 5.02 | 4.85 | 0 | 0 | 0 |
| 21/01/2016 |
4.85
|
399,560 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 |
| 20/01/2016 |
4.97
|
423,500 | 4.97 | 5.02 | 4.85 | 0 | 0 | 0 |
| 19/01/2016 |
4.97
|
582,460 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 |
| 18/01/2016 |
4.85
|
821,220 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
| 15/01/2016 |
4.97
|
1,341,710 | 4.79 | 5.08 | 4.79 | 0 | 0 | 0 |
| 14/01/2016 |
4.91
|
720,440 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 13/01/2016 |
4.91
|
246,000 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
| 12/01/2016 |
4.91
|
346,120 | 4.79 | 4.91 | 4.73 | 0 | 0 | 0 |
| 11/01/2016 |
4.79
|
150,050 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/01/2016 |
4.79
|
514,950 | 4.79 | 4.79 | 4.61 | 0 | 0 | 0 |
| 07/01/2016 |
4.79
|
461,950 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 |