| 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) |
-2.60 | -9.32% | 3,400 | 0 | 0 |
25.30
31
27.05
|
|
2 tháng
(2026-07-20) |
-4.50 | -15.10% | 7,300 | 0 | 0 |
25.30
31.85
27.05
|
|
3 tháng
(2026-06-22) |
-5 | -16.50% | 11,700 | 0 | 0 |
25.30
32.40
27.05
|
|
6 tháng
(2026-03-23) |
-3.70 | -12.76% | 25,100 | 0 | 0 |
25.30
32.90
27.05
|
|
12 tháng
(2025-09-23) |
-2.70 | -9.64% | 124,800 | 0 | 0 |
25.30
32.90
27.05
|
|
24 tháng
(2024-09-30) |
-9.19 | -26.64% | 533,400 | 0 | 0 |
25.30
36.53
27.05
|
|
36 tháng
(2023-10-04) |
-31.30 | -55.30% | 1,010,800 | 0 | 0 |
25.30
60.94
27.05
|
|
60 tháng
(2021-10-14) |
-5.55 | -18% | 3,107,000 | -4,120 | 2.1 |
25.08
64.16
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2016 |
5.26
|
2,010 | 4.97 | 5.26 | 5.03 | 0 | 0 | 0 |
| 27/01/2016 |
4.97
|
20 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 26/01/2016 |
5.09
|
500 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
| 25/01/2016 |
5.20
|
10 | 4.97 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/01/2016 |
4.97
|
8,010 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 21/01/2016 |
4.97
|
10,490 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 |
| 20/01/2016 |
5.26
|
50 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
| 19/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 18/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 15/01/2016 |
5.32
|
2,210 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 14/01/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 13/01/2016 |
5.32
|
6,010 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
| 12/01/2016 |
5.50
|
11,020 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
| 11/01/2016 |
5.62
|
3,010 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 08/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/01/2016 |
5.68
|
5,010 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 06/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 05/01/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/01/2016 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 31/12/2015 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/12/2015 |
5.68
|
10,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 29/12/2015 |
5.68
|
2,060 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
| 28/12/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/12/2015 |
5.68
|
2,950 | 5.56 | 5.68 | 5.56 | 0 | 0 | 0 |
| 24/12/2015 |
5.56
|
220 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
| 23/12/2015 |
5.68
|
2,020 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 22/12/2015 |
5.68
|
10 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 21/12/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 18/12/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 17/12/2015 |
5.74
|
570 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 16/12/2015 |
5.74
|
560 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 15/12/2015 |
5.74
|
1,440 | 5.68 | 5.74 | 5.32 | 0 | 0 | 0 |
| 14/12/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/12/2015 |
5.68
|
1,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 10/12/2015 |
5.68
|
20 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 09/12/2015 |
5.74
|
480 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 |
| 08/12/2015 |
5.74
|
10 | 5.62 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/12/2015 |
5.62
|
3,000 | 5.80 | 5.80 | 5.62 | 3,000 | 0 | 0.0 |
| 04/12/2015 |
5.80
|
360 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 03/12/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/12/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/12/2015 |
5.80
|
10 | 5.62 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/11/2015 |
5.62
|
20 | 5.56 | 5.80 | 5.62 | 0 | 0 | 0 |
| 27/11/2015 |
5.56
|
13,490 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |
| 26/11/2015 |
5.85
|
340 | 5.80 | 5.85 | 5.74 | 0 | 0 | 0 |
| 25/11/2015 |
5.80
|
50 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 24/11/2015 |
5.80
|
10 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/11/2015 |
5.80
|
790 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 |
| 20/11/2015 |
5.80
|
590 | 5.68 | 5.80 | 5.32 | 0 | 0 | 0 |
| 19/11/2015 |
5.68
|
720 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/11/2015 |
5.68
|
60 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 17/11/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 16/11/2015 |
5.74
|
120 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 13/11/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 12/11/2015 |
5.74
|
34,130 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 11/11/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 10/11/2015 |
5.74
|
130 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 |
| 09/11/2015 |
5.80
|
690 | 5.50 | 5.80 | 5.26 | 0 | 0 | 0 |
| 06/11/2015 |
5.50
|
50 | 5.44 | 5.50 | 5.26 | 0 | 0 | 0 |
| 05/11/2015 |
5.44
|
10 | 5.32 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/11/2015 |
5.32
|
1,970 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 |
| 03/11/2015 |
5.26
|
5,000 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
| 02/11/2015 |
5.38
|
100 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
| 30/10/2015 |
5.50
|
210 | 5.44 | 5.50 | 5.32 | 0 | 0 | 0 |
| 29/10/2015 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 28/10/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/10/2015 |
5.44
|
10 | 5.32 | 5.44 | 5.44 | 0 | 0 | 0 |
| 26/10/2015 |
5.32
|
3,820 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 23/10/2015 |
5.32
|
15,860 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/10/2015 |
5.50
|
10 | 5.44 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/10/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 20/10/2015 |
5.44
|
1,010 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
| 19/10/2015 |
5.32
|
14,010 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 16/10/2015 |
5.32
|
4,980 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
| 15/10/2015 |
5.38
|
20,010 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 |
| 14/10/2015 |
5.44
|
8,020 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 13/10/2015 |
5.44
|
5,040 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 12/10/2015 |
5.44
|
16,250 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 |
| 09/10/2015 |
5.56
|
2,010 | 5.56 | 5.62 | 5.56 | 0 | 0 | 0 |
| 08/10/2015 |
5.56
|
160 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
| 07/10/2015 |
5.68
|
2,020 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
| 06/10/2015 |
5.68
|
40 | 5.56 | 5.68 | 5.68 | 0 | 0 | 0 |
| 05/10/2015 |
5.56
|
4,710 | 5.44 | 5.80 | 5.32 | 0 | 0 | 0 |
| 02/10/2015 |
5.44
|
2,100 | 5.44 | 5.44 | 5.44 | 0 | 500 | 0.0 |
| 01/10/2015 |
5.44
|
3,600 | 5.68 | 5.68 | 5.44 | 0 | 0 | 0 |
| 30/09/2015 |
5.68
|
5,740 | 5.68 | 5.68 | 5.38 | 0 | 0 | 0 |
| 29/09/2015 |
5.68
|
20 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 28/09/2015 |
5.68
|
1,010 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 25/09/2015 |
5.68
|
2,670 | 5.68 | 5.74 | 5.44 | 0 | 0 | 0 |
| 24/09/2015 |
5.68
|
30 | 5.56 | 5.80 | 5.68 | 0 | 0 | 0 |
| 23/09/2015 |
5.56
|
510 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 |
| 22/09/2015 |
5.80
|
110 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/09/2015 |
5.80
|
860 | 5.80 | 5.80 | 5.74 | 0 | 50 | 0.0 |
| 18/09/2015 |
5.80
|
50 | 5.68 | 5.80 | 5.62 | 0 | 0 | 0 |
| 17/09/2015 |
5.68
|
1,450 | 5.80 | 5.80 | 5.68 | 0 | 0 | 0 |
| 16/09/2015 |
5.80
|
1,010 | 5.56 | 5.80 | 5.62 | 0 | 0 | 0 |
| 15/09/2015 |
5.56
|
5,010 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 |
| 14/09/2015 |
5.80
|
2,400 | 5.74 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/09/2015 |
5.74
|
20 | 5.80 | 5.80 | 5.74 | 0 | 0 | 0 |
| 10/09/2015 |
5.80
|
5,120 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 |