| 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) |
-0.10 | -1.64% | 505,100 | 800 | 0.0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.23% | 912,700 | -7,000 | 0.0 |
5.90
6.30
5.90
|
|
3 tháng
(2026-07-06) |
-1.30 | -17.81% | 1,570,200 | -700 | 0.0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.64% | 2,736,200 | 9,100 | 0.1 |
5.90
7.30
5.90
|
|
12 tháng
(2025-10-09) |
-1.60 | -21.05% | 5,166,000 | 3,300 | 0.0 |
5.90
7.60
5.90
|
|
24 tháng
(2024-10-14) |
1 | 20% | 15,312,455 | 45,000 | 0.2 |
3.70
9.10
5.90
|
|
36 tháng
(2023-10-20) |
-0.40 | -6.25% | 22,280,780 | 43,300 | 0.2 |
3.70
9.10
5.90
|
|
60 tháng
(2021-11-01) |
-6.40 | -51.61% | 60,134,114 | 30,500 | -0.1 |
3.60
18.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2015 |
5.50
|
47,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/03/2015 |
5.40
|
27,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/03/2015 |
5.40
|
20,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/03/2015 |
5.40
|
12,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/03/2015 |
5.40
|
11,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/03/2015 |
5.40
|
83,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/03/2015 |
5.40
|
129,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/03/2015 |
5.40
|
89,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/03/2015 |
5.40
|
54,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/03/2015 |
5.50
|
80,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/03/2015 |
5.60
|
146,300 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 02/03/2015 |
5.40
|
68,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/02/2015 |
5.50
|
87,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/02/2015 |
5.30
|
98,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/02/2015 |
5.30
|
33,100 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/02/2015 |
5.70
|
105,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 13/02/2015 |
5.80
|
85,400 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 12/02/2015 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2015 |
5.30
|
54,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/02/2015 |
5.10
|
23,200 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 09/02/2015 |
5.10
|
27,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/02/2015 |
5.30
|
22,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/02/2015 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/02/2015 |
5.30
|
184,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/02/2015 |
5.30
|
35,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/02/2015 |
5.40
|
151,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 30/01/2015 |
5.50
|
40,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/01/2015 |
5.60
|
53,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/01/2015 |
5.40
|
310,800 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 27/01/2015 |
5.20
|
102,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/01/2015 |
5.20
|
47,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/01/2015 |
5.20
|
86,200 | 5.30 | 5.40 | 5.20 | 0 | 99,900 | -0.5 |
| 22/01/2015 |
5.20
|
8,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/01/2015 |
5.30
|
63,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/01/2015 |
5.10
|
79,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/01/2015 |
5.30
|
24,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/01/2015 |
5.30
|
208,000 | 5.30 | 5.40 | 5.20 | 0 | 100 | 0.0 |
| 15/01/2015 |
5.20
|
45,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/01/2015 |
5.10
|
29,300 | 5.10 | 5.20 | 5.10 | 0 | 300 | 0.0 |
| 13/01/2015 |
5.20
|
79,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/01/2015 |
5.20
|
103,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/01/2015 |
5.40
|
105,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/01/2015 |
5.30
|
217,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/01/2015 |
5.30
|
114,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/01/2015 |
5.40
|
199,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/01/2015 |
5.20
|
32,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/12/2014 |
5.30
|
298,400 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 30/12/2014 |
5
|
48,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/12/2014 |
5
|
61,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/12/2014 |
5.10
|
158,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 25/12/2014 |
5.20
|
43,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/12/2014 |
5.20
|
263,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/12/2014 |
5.30
|
121,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/12/2014 |
5.40
|
96,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/12/2014 |
5.30
|
97,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/12/2014 |
5.40
|
112,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/12/2014 |
5.30
|
152,300 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 16/12/2014 |
5.30
|
175,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/12/2014 |
5.50
|
226,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/12/2014 |
5.50
|
163,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/12/2014 |
5.50
|
276,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/12/2014 |
5.50
|
264,400 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/12/2014 |
5.40
|
431,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/12/2014 |
5.50
|
631,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/12/2014 |
5.70
|
567,800 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 04/12/2014 |
5.50
|
664,800 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 03/12/2014 |
5
|
13,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 02/12/2014 |
5
|
18,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/12/2014 |
5
|
10,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/11/2014 |
5
|
137,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2014 |
5.10
|
39,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/11/2014 |
4.90
|
256,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/11/2014 |
4.90
|
43,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/11/2014 |
4.90
|
17,100 | 4.90 | 4.90 | 4.90 | 6,900 | 0 | 0.0 |
| 21/11/2014 |
4.90
|
156,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/11/2014 |
5
|
396,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2014 |
5
|
22,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/11/2014 |
5
|
254,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/11/2014 |
5
|
157,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/11/2014 |
5
|
165,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/11/2014 |
5
|
58,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2014 |
5
|
279,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/11/2014 |
4.90
|
102,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/11/2014 |
5
|
244,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2014 |
4.80
|
137,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2014 |
4.80
|
28,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/11/2014 |
4.90
|
83,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/11/2014 |
4.90
|
193,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/11/2014 |
4.90
|
277,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2014 |
4.90
|
76,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/10/2014 |
4.90
|
35,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/10/2014 |
4.90
|
125,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/10/2014 |
4.80
|
235,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/10/2014 |
4.60
|
202,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/10/2014 |
4.70
|
78,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/10/2014 |
4.70
|
319,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/10/2014 |
4.90
|
264,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/10/2014 |
4.80
|
230,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 20/10/2014 |
4.90
|
388,800 | 4.90 | 5 | 4.70 | 400 | 0 | 0.0 |
| 17/10/2014 |
5.10
|
423,100 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |