| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.26 | 4.40% | 2,307,900 | 0 | 0 |
5.91
7.25
6.20
|
|
2 tháng
(2026-07-20) |
0.38 | 6.56% | 4,018,000 | 0 | 0 |
5.68
7.25
6.20
|
|
3 tháng
(2026-06-22) |
0.24 | 4.05% | 5,458,000 | 0 | 0 |
5.68
7.25
6.20
|
|
6 tháng
(2026-03-23) |
0.30 | 5.15% | 12,402,600 | 0 | 0 |
5.68
7.27
6.20
|
|
12 tháng
(2025-09-23) |
-1.10 | -15.17% | 62,712,400 | 0 | 0 |
5.68
7.64
6.20
|
|
24 tháng
(2024-09-30) |
0.01 | 0.16% | 233,756,500 | 0 | 0 |
5.66
9.91
6.20
|
|
36 tháng
(2023-10-04) |
0.23 | 3.81% | 387,877,100 | 0 | 0 |
5.66
9.91
6.20
|
|
60 tháng
(2021-10-14) |
-6.08 | -49.64% | 1,168,081,900 | -231,901 | -3.6 |
5.25
25.20
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2016 |
5.02
|
248,250 | 5.02 | 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 | 5.08 | 5.08 | 4.97 | 47,770 | 0 | 0.4 |
| 25/01/2016 |
5.08
|
405,140 | 4.97 | 5.14 | 4.97 | 184,730 | 0 | 1.6 |
| 22/01/2016 |
4.97
|
282,890 | 4.85 | 5.02 | 4.85 | 182,010 | 9,850 | 1.4 |
| 21/01/2016 |
4.85
|
399,560 | 4.97 | 5.02 | 4.85 | 116,190 | 7,000 | 0.9 |
| 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 | 1,000 | 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 | 4.91 | 5.08 | 4.79 | 7,000 | 32,640 | -0.2 |
| 14/01/2016 |
4.91
|
720,440 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 13/01/2016 |
4.91
|
246,000 | 4.91 | 4.91 | 4.85 | 18,000 | 0 | 0.1 |
| 12/01/2016 |
4.91
|
346,120 | 4.79 | 4.91 | 4.73 | 4,000 | 8,190 | 0.0 |
| 11/01/2016 |
4.79
|
150,050 | 4.79 | 4.85 | 4.73 | 22,700 | 20 | 0.2 |
| 08/01/2016 |
4.79
|
514,950 | 4.79 | 4.79 | 4.61 | 3,000 | 0 | 0.0 |
| 07/01/2016 |
4.79
|
461,950 | 4.85 | 4.85 | 4.67 | 4,000 | 0 | 0.0 |
| 06/01/2016 |
4.85
|
222,310 | 4.85 | 4.97 | 4.85 | 0 | 0 | 0 |
| 05/01/2016 |
4.85
|
112,910 | 4.97 | 4.97 | 4.85 | 15,500 | 0 | 0.1 |
| 04/01/2016 |
4.97
|
220,210 | 5.02 | 5.02 | 4.91 | 23,460 | 8,130 | 0.1 |
| 31/12/2015 |
5.02
|
784,960 | 4.91 | 5.02 | 4.91 | 601,590 | 200 | 5.1 |
| 30/12/2015 |
4.91
|
393,430 | 4.85 | 4.91 | 4.85 | 213,760 | 0 | 1.8 |
| 29/12/2015 |
4.85
|
187,510 | 4.73 | 4.85 | 4.73 | 128,070 | 0 | 1.0 |
| 28/12/2015 |
4.73
|
212,660 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 25/12/2015 |
4.73
|
275,300 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 24/12/2015 |
4.85
|
39,570 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
| 23/12/2015 |
4.91
|
166,380 | 4.91 | 4.91 | 4.85 | 0 | 3,160 | 0.0 |
| 22/12/2015 |
4.91
|
105,070 | 4.91 | 4.97 | 4.85 | 15,190 | 7,030 | 0.1 |
| 21/12/2015 |
4.91
|
195,880 | 4.91 | 4.97 | 4.91 | 6,000 | 0 | 0.1 |
| 18/12/2015 |
4.91
|
216,570 | 4.91 | 5.02 | 4.91 | 33,920 | 0 | 0.3 |
| 17/12/2015 |
4.91
|
158,860 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 16/12/2015 |
5.02
|
138,860 | 4.97 | 5.02 | 4.91 | 19,180 | 230 | 0.2 |
| 15/12/2015 |
4.97
|
204,560 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 |
| 14/12/2015 |
4.97
|
239,260 | 5.02 | 5.02 | 4.91 | 33,000 | 0 | 0.3 |
| 11/12/2015 |
5.02
|
503,360 | 5.02 | 5.02 | 4.97 | 0 | 165,810 | -1.4 |
| 10/12/2015 |
5.02
|
794,240 | 5.02 | 5.02 | 4.97 | 118,950 | 203,300 | -0.7 |
| 09/12/2015 |
5.02
|
892,400 | 5.14 | 5.14 | 5.02 | 0 | 570,480 | -4.9 |
| 08/12/2015 |
5.14
|
741,180 | 5.02 | 5.20 | 5.02 | 0 | 420,000 | -3.6 |
| 07/12/2015 |
5.02
|
748,970 | 5.02 | 5.14 | 5.02 | 0 | 400,000 | -3.4 |
| 04/12/2015 |
5.02
|
700,430 | 5.08 | 5.08 | 5.02 | 111,500 | 426,900 | -2.7 |
| 03/12/2015 |
5.08
|
714,430 | 5.08 | 5.14 | 5.02 | 0 | 484,290 | -4.1 |
| 02/12/2015 |
5.08
|
581,680 | 5.08 | 5.20 | 5.02 | 100,350 | 404,660 | -2.6 |
| 01/12/2015 |
5.08
|
697,910 | 5.08 | 5.20 | 5.02 | 0 | 352,730 | -3.0 |
| 30/11/2015 |
5.08
|
1,089,020 | 5.14 | 5.38 | 5.08 | 105,050 | 290,250 | -1.6 |
| 27/11/2015 |
5.14
|
1,224,820 | 5.50 | 5.56 | 5.14 | 122,000 | 345,000 | -2.0 |
| 26/11/2015 |
5.50
|
1,461,990 | 5.20 | 5.56 | 5.20 | 455,000 | 500 | 4.2 |
| 25/11/2015 |
5.20
|
276,550 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 24/11/2015 |
5.20
|
2,264,800 | 5.08 | 5.38 | 5.08 | 25,000 | 0 | 0.2 |
| 23/11/2015 |
5.08
|
322,370 | 5.02 | 5.08 | 5.02 | 0 | 0 | 0 |
| 20/11/2015 |
5.02
|
969,610 | 5.02 | 5.08 | 4.97 | 0 | 0 | 0 |
| 19/11/2015 |
5.02
|
509,350 | 5.02 | 5.02 | 4.97 | 0 | 5,610 | 0.0 |
| 18/11/2015 |
5.02
|
620,840 | 4.97 | 5.08 | 4.91 | 0 | 110,470 | -0.9 |
| 17/11/2015 |
4.97
|
405,740 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 16/11/2015 |
5.02
|
139,220 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 13/11/2015 |
5.02
|
118,320 | 4.97 | 5.02 | 4.91 | 200 | 0 | 0.0 |
| 12/11/2015 |
4.97
|
180,530 | 5.02 | 5.02 | 4.91 | 0 | 16,560 | -0.1 |
| 11/11/2015 |
5.02
|
291,510 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
| 10/11/2015 |
5.08
|
780,090 | 4.97 | 5.08 | 4.91 | 0 | 1,880 | 0.0 |
| 09/11/2015 |
4.97
|
2,295,580 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 06/11/2015 |
5.02
|
359,060 | 5.02 | 5.08 | 4.91 | 0 | 55,670 | -0.5 |
| 05/11/2015 |
5.02
|
136,670 | 4.97 | 5.02 | 4.97 | 0 | 500 | 0.0 |
| 04/11/2015 |
4.97
|
596,210 | 4.97 | 5.02 | 4.91 | 0 | 198,320 | -1.7 |
| 03/11/2015 |
4.97
|
318,610 | 4.91 | 5.02 | 4.91 | 0 | 3,300 | 0.0 |
| 02/11/2015 |
4.91
|
183,850 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 |
| 30/10/2015 |
4.97
|
595,130 | 4.91 | 4.97 | 4.85 | 220,000 | 0 | 1.8 |
| 29/10/2015 |
4.91
|
482,770 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 28/10/2015 |
4.97
|
204,310 | 4.97 | 5.02 | 4.97 | 3,950 | 0 | 0.0 |
| 27/10/2015 |
4.97
|
269,290 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 26/10/2015 |
4.97
|
585,920 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 23/10/2015 |
5.14
|
528,470 | 5.08 | 5.20 | 5.02 | 2,000 | 0 | 0.0 |
| 22/10/2015 |
5.08
|
499,150 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
| 21/10/2015 |
5.14
|
1,354,460 | 5.02 | 5.26 | 5.08 | 0 | 0 | 0 |
| 20/10/2015 |
5.02
|
1,888,090 | 4.97 | 5.14 | 4.97 | 40 | 0 | 0.0 |
| 19/10/2015 |
4.97
|
1,012,760 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 16/10/2015 |
4.97
|
533,580 | 4.91 | 5.02 | 4.97 | 1,000 | 0 | 0.0 |
| 15/10/2015 |
4.91
|
553,460 | 4.91 | 4.97 | 4.85 | 20 | 0 | 0.0 |
| 14/10/2015 |
4.91
|
251,500 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 13/10/2015 |
4.97
|
246,030 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 12/10/2015 |
5.02
|
163,790 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 09/10/2015 |
5.02
|
438,040 | 5.02 | 5.08 | 4.97 | 0 | 1,800 | 0.0 |
| 08/10/2015 |
5.02
|
409,740 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 |
| 07/10/2015 |
4.91
|
364,240 | 5.02 | 5.02 | 4.91 | 0 | 5,000 | 0.0 |
| 06/10/2015 |
5.02
|
580,790 | 4.79 | 5.02 | 4.91 | 0 | 470 | 0.0 |
| 05/10/2015 |
4.79
|
180,730 | 4.73 | 4.85 | 4.73 | 0 | 190 | 0.0 |
| 02/10/2015 |
4.73
|
88,730 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 01/10/2015 |
4.79
|
138,190 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 30/09/2015 |
4.73
|
429,600 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 29/09/2015 |
4.79
|
528,070 | 4.91 | 4.91 | 4.73 | 0 | 20,170 | -0.2 |
| 28/09/2015 |
4.91
|
284,410 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 25/09/2015 |
4.97
|
230,570 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 24/09/2015 |
5.02
|
588,430 | 4.97 | 5.08 | 4.97 | 0 | 1,500 | 0.0 |
| 23/09/2015 |
4.97
|
230,650 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 22/09/2015 |
5.02
|
1,088,360 | 4.97 | 5.02 | 4.97 | 400 | 3,500 | 0.0 |
| 21/09/2015 |
4.97
|
182,270 | 5.02 | 5.02 | 4.97 | 0 | 5,000 | 0.0 |
| 18/09/2015 |
5.02
|
186,400 | 4.85 | 5.02 | 4.91 | 300 | 0 | 0.0 |
| 17/09/2015 |
4.85
|
284,290 | 4.91 | 4.97 | 4.85 | 200 | 0 | 0.0 |
| 16/09/2015 |
4.91
|
291,960 | 4.97 | 5.02 | 4.91 | 0 | 4,500 | 0.0 |
| 15/09/2015 |
4.97
|
155,160 | 5.02 | 5.02 | 4.97 | 1,700 | 80 | 0.0 |
| 14/09/2015 |
5.02
|
251,570 | 5.14 | 5.14 | 5.02 | 8,000 | 50 | 0.1 |
| 11/09/2015 |
5.14
|
436,760 | 5.14 | 5.14 | 5.08 | 0 | 10 | 0 |
| 10/09/2015 |
5.14
|
298,520 | 5.14 | 5.14 | 5.02 | 0 | 40 | 0.0 |