| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
-0.05 | -0.10% | 5,471,900 | -321,800 | 1.4 |
47.90
48
48
|
|
2 tháng
(2026-09-03) |
-0.55 | -1.13% | 12,681,300 | -825,900 | -22.9 |
47.90
48.60
48
|
|
3 tháng
(2026-08-03) |
-0.35 | -0.72% | 19,315,400 | -949,500 | -28.8 |
47.90
48.60
48
|
|
6 tháng
(2026-05-05) |
-1.70 | -3.42% | 52,453,200 | -1,114,900 | -41.2 |
45.45
53.60
48
|
|
12 tháng
(2025-11-06) |
13.25 | 38.18% | 134,246,900 | 137,700 | 7.8 |
32.25
53.60
48
|
|
24 tháng
(2024-11-11) |
29.50 | 159.83% | 249,469,900 | 2,216,200 | 66.4 |
16.27
53.60
48
|
|
36 tháng
(2023-11-17) |
36.13 | 305.73% | 296,405,200 | 2,395,400 | 70.7 |
11.74
53.60
48
|
|
60 tháng
(2021-11-29) |
25.51 | 113.70% | 383,546,300 | -378,316 | 25.7 |
5.76
53.60
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2016 |
18.09
|
163,100 | 18.09 | 18.39 | 18.09 | 0 | 0 | 0 |
| 31/12/2015 |
18.33
|
150,020 | 18.33 | 18.46 | 18.33 | 0 | 0 | 0 |
| 30/12/2015 |
18.46
|
162,800 | 18.46 | 18.58 | 18.39 | 0 | 0 | 0 |
| 29/12/2015 |
18.46
|
160,850 | 18.33 | 18.52 | 18.27 | 0 | 0 | 0 |
| 28/12/2015 |
18.39
|
170,660 | 18.52 | 18.58 | 18.39 | 0 | 0 | 0 |
| 25/12/2015 |
18.52
|
120,360 | 18.52 | 18.58 | 18.46 | 0 | 0 | 0 |
| 24/12/2015 |
18.52
|
170,200 | 18.52 | 18.58 | 18.46 | 0 | 0 | 0 |
| 23/12/2015 |
18.46
|
177,230 | 18.46 | 18.58 | 18.39 | 0 | 0 | 0 |
| 22/12/2015 |
18.58
|
319,650 | 18.39 | 18.76 | 18.39 | 60,000 | 0 | 1.8 |
| 21/12/2015 |
18.39
|
274,000 | 18.39 | 18.46 | 18.33 | 50,000 | 0 | 1.5 |
| 18/12/2015 |
18.33
|
236,600 | 18.21 | 18.46 | 18.15 | 58,100 | 0 | 1.7 |
| 17/12/2015 |
18.27
|
123,100 | 18.15 | 18.33 | 18.15 | 0 | 0 | 0 |
| 16/12/2015 |
18.21
|
161,100 | 18.27 | 18.27 | 18.15 | 0 | 0 | 0 |
| 15/12/2015 |
18.21
|
145,280 | 18.21 | 18.27 | 18.15 | 0 | 0 | 0 |
| 14/12/2015 |
18.15
|
143,280 | 18.15 | 18.21 | 18.09 | 0 | 0 | 0 |
| 11/12/2015 |
18.15
|
141,240 | 18.15 | 18.33 | 18.03 | 0 | 0 | 0 |
| 10/12/2015 |
18.09
|
158,770 | 18.33 | 18.33 | 18.03 | 0 | 0 | 0 |
| 09/12/2015 |
18.21
|
166,840 | 18.46 | 18.46 | 18.15 | 0 | 0 | 0 |
| 08/12/2015 |
18.33
|
168,410 | 17.91 | 18.33 | 17.78 | 0 | 0 | 0 |
| 07/12/2015 |
18.21
|
145,290 | 18.33 | 18.46 | 18.15 | 0 | 10 | 0.0 |
| 04/12/2015 |
18.46
|
124,070 | 18.46 | 18.58 | 18.39 | 0 | 0 | 0 |
| 03/12/2015 |
18.58
|
143,400 | 18.58 | 18.76 | 18.52 | 0 | 0 | 0 |
| 02/12/2015 |
18.58
|
276,250 | 18.58 | 19.25 | 18.27 | 92,860 | 0 | 2.8 |
| 01/12/2015 |
18.21
|
175,350 | 18.39 | 18.58 | 18.21 | 0 | 0 | 0 |
| 30/11/2015 |
18.33
|
217,650 | 18.82 | 18.82 | 18.21 | 0 | 0 | 0 |
| 27/11/2015 |
18.39
|
189,900 | 18.94 | 19.07 | 18.39 | 0 | 0 | 0 |
| 26/11/2015 |
19.01
|
206,450 | 19.19 | 19.31 | 19.01 | 0 | 0 | 0 |
| 25/11/2015 |
19.25
|
238,810 | 19.07 | 19.49 | 18.82 | 94,690 | 0 | 3.0 |
| 24/11/2015 |
19.01
|
160,510 | 18.94 | 19.25 | 18.94 | 0 | 0 | 0 |
| 23/11/2015 |
19.19
|
155,040 | 19.43 | 19.56 | 19.19 | 0 | 4,310 | -0.1 |
| 20/11/2015 |
19.49
|
242,410 | 19.68 | 19.74 | 19.49 | 0 | 0 | 0 |
| 19/11/2015 |
19.68
|
222,160 | 18.70 | 19.98 | 18.64 | 3,000 | 0 | 0.1 |
| 18/11/2015 |
19.86
|
219,660 | 19.98 | 19.98 | 19.49 | 0 | 0 | 0 |
| 17/11/2015 |
19.98
|
270,870 | 20.41 | 20.41 | 19.86 | 2,400 | 0 | 0.1 |
| 16/11/2015 |
20.41
|
367,630 | 19.86 | 20.78 | 19.86 | 126,920 | 4,500 | 4.0 |
| 13/11/2015 |
19.56
|
336,740 | 19.19 | 19.68 | 18.94 | 132,760 | 0 | 4.2 |
| 12/11/2015 |
19.31
|
222,860 | 19.31 | 19.37 | 18.94 | 0 | 0 | 0 |
| 11/11/2015 |
19.37
|
220,380 | 19.31 | 19.49 | 19.25 | 46,020 | 0 | 1.5 |
| 10/11/2015 |
19.37
|
266,990 | 19.13 | 19.49 | 19.07 | 0 | 16,690 | -0.5 |
| 09/11/2015 |
19.13
|
209,930 | 19.01 | 19.25 | 18.94 | 37,180 | 0 | 1.2 |
| 06/11/2015 |
19.13
|
223,140 | 19.01 | 19.43 | 19.01 | 0 | 0 | 0 |
| 05/11/2015 |
19.43
|
225,280 | 18.64 | 19.56 | 18.52 | 88,430 | 0 | 2.8 |
| 04/11/2015 |
19.37
|
232,220 | 18.64 | 19.56 | 18.64 | 58,270 | 0 | 1.9 |
| 03/11/2015 |
19.56
|
212,490 | 19.37 | 19.86 | 18.15 | 16,730 | 0 | 0.5 |
| 02/11/2015 |
19.37
|
211,810 | 18.39 | 19.37 | 18.39 | 18,170 | 19,000 | 0.0 |
| 30/10/2015 |
18.15
|
292,180 | 16.87 | 18.15 | 16.68 | 2,048,770 | 0 | 53.4 |
| 29/10/2015 |
16.99
|
221,300 | 16.44 | 16.99 | 16.44 | 0 | 0 | 0 |
| 28/10/2015 |
16.44
|
166,420 | 16.50 | 16.62 | 16.44 | 0 | 0 | 0 |
| 27/10/2015 |
16.50
|
168,800 | 16.62 | 16.62 | 16.44 | 0 | 0 | 0 |
| 26/10/2015 |
16.68
|
236,250 | 16.62 | 16.74 | 16.56 | 0 | 0 | 0 |
| 23/10/2015 |
16.68
|
204,390 | 16.62 | 16.74 | 16.62 | 0 | 0 | 0 |
| 22/10/2015 |
16.56
|
200,300 | 16.56 | 16.68 | 16.50 | 0 | 0 | 0 |
| 21/10/2015 |
16.56
|
173,790 | 16.56 | 16.62 | 16.50 | 0 | 0 | 0 |
| 20/10/2015 |
16.56
|
187,110 | 16.68 | 16.74 | 16.56 | 0 | 0 | 0 |
| 19/10/2015 |
16.62
|
233,650 | 16.68 | 16.81 | 16.62 | 0 | 0 | 0 |
| 16/10/2015 |
16.68
|
174,900 | 16.68 | 16.81 | 16.68 | 0 | 0 | 0 |
| 15/10/2015 |
16.68
|
149,200 | 16.74 | 16.87 | 16.62 | 10 | 0 | 0.0 |
| 14/10/2015 |
16.74
|
169,100 | 16.74 | 17.05 | 16.74 | 3,600 | 0 | 0.1 |
| 13/10/2015 |
16.74
|
162,920 | 16.68 | 16.81 | 16.62 | 0 | 0 | 0 |
| 12/10/2015 |
16.81
|
133,750 | 16.81 | 16.93 | 16.68 | 0 | 0 | 0 |
| 09/10/2015 |
17.11
|
186,950 | 17.36 | 17.48 | 17.11 | 0 | 0 | 0 |
| 08/10/2015 |
17.29
|
181,610 | 17.11 | 17.54 | 17.05 | 1,100 | 0 | 0.0 |
| 07/10/2015 |
16.87
|
205,340 | 16.50 | 16.87 | 16.50 | 45,300 | 0 | 1.2 |