| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.80 | -1.65% | 773,900 | -1,300 | -0.1 |
47.50
52
48.50
|
|
2 tháng
(2026-01-12) |
-9.70 | -16.87% | 1,676,200 | 15,600 | 1.0 |
47.50
57.90
48.50
|
|
3 tháng
(2025-12-15) |
-9.70 | -16.87% | 2,401,300 | 12,400 | 0.8 |
47.50
61.80
48.50
|
|
6 tháng
(2025-09-15) |
-33.50 | -41.21% | 6,887,200 | -122,300 | -8.8 |
47.50
81.30
48.50
|
|
12 tháng
(2025-03-18) |
8.80 | 22.58% | 12,664,200 | -123,887 | -8.1 |
31.04
81.30
48.50
|
|
24 tháng
(2024-03-25) |
19.23 | 67.30% | 29,292,800 | -545,003 | -34.7 |
23.40
81.30
48.50
|
|
36 tháng
(2023-03-29) |
30.48 | 176.04% | 65,582,200 | -343,521 | -21.0 |
15.52
81.30
48.50
|
|
60 tháng
(2021-04-08) |
32.01 | 202.69% | 106,510,000 | -836,140 | -58.5 |
15.52
81.30
48.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2016 |
7.31
|
26,440 | 7.31 | 7.40 | 7.28 | 0 | 4,700 | -0.1 |
| 19/12/2016 |
7.31
|
57,590 | 7.34 | 7.39 | 7.31 | 0 | 33,420 | -0.8 |
| 16/12/2016 |
7.34
|
8,220 | 7.34 | 7.42 | 7.25 | 0 | 0 | 0 |
| 15/12/2016 |
7.34
|
16,170 | 7.34 | 7.34 | 7.23 | 800 | 1,200 | -0.0 |
| 14/12/2016 |
7.34
|
131,160 | 7.42 | 7.43 | 7.28 | 0 | 4,190 | -0.1 |
| 13/12/2016 |
7.42
|
96,170 | 7.28 | 7.42 | 7.15 | 0 | 19,500 | -0.5 |
| 12/12/2016 |
7.28
|
39,600 | 7.34 | 7.53 | 7.25 | 1,700 | 3,000 | -0.0 |
| 09/12/2016 |
7.34
|
105,830 | 7.62 | 7.62 | 7.34 | 200 | 10,250 | -0.2 |
| 08/12/2016 |
7.62
|
56,860 | 7.68 | 7.68 | 7.49 | 0 | 0 | 0 |
| 07/12/2016 |
7.68
|
11,060 | 7.51 | 7.68 | 7.43 | 0 | 70 | -0.0 |
| 06/12/2016 |
7.51
|
132,440 | 7.68 | 7.68 | 7.51 | 0 | 37,560 | -0.9 |
| 05/12/2016 |
7.68
|
212,270 | 7.63 | 7.74 | 7.54 | 0 | 0 | 0 |
| 02/12/2016 |
7.63
|
36,640 | 7.68 | 7.71 | 7.53 | 0 | 0 | 0 |
| 01/12/2016 |
7.68
|
12,940 | 7.71 | 7.87 | 7.65 | 0 | 0 | 0 |
| 30/11/2016 |
7.71
|
161,180 | 7.53 | 7.74 | 7.53 | 11,000 | 2,140 | 0.2 |
| 29/11/2016 |
7.53
|
41,770 | 7.70 | 7.70 | 7.53 | 0 | 6,610 | -0.2 |
| 28/11/2016 |
7.70
|
70,790 | 7.74 | 7.74 | 7.49 | 0 | 0 | 0 |
| 25/11/2016 |
7.74
|
104,730 | 7.80 | 7.90 | 7.68 | 0 | 13,680 | -0.3 |
| 24/11/2016 |
7.80
|
113,990 | 7.80 | 8.02 | 7.80 | 0 | 0 | 0 |
| 23/11/2016 |
7.80
|
170,120 | 7.59 | 7.84 | 7.59 | 0 | 0 | 0 |
| 22/11/2016 |
7.59
|
84,730 | 7.37 | 7.62 | 7.43 | 0 | 1,490 | -0.0 |
| 21/11/2016 |
7.37
|
34,380 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 18/11/2016 |
7.46
|
56,480 | 7.51 | 7.51 | 7.46 | 0 | 8,940 | -0.2 |
| 17/11/2016 |
7.51
|
119,020 | 7.40 | 7.68 | 7.40 | 0 | 10,480 | -0.3 |
| 16/11/2016 |
7.40
|
81,290 | 7.28 | 7.40 | 7.22 | 0 | 10,480 | -0.2 |
| 15/11/2016 |
7.28
|
62,380 | 7.37 | 7.37 | 7.22 | 0 | 11,110 | -0.3 |
| 14/11/2016 |
7.37
|
32,590 | 7.43 | 7.43 | 7.25 | 0 | 12,370 | -0.3 |
| 11/11/2016 |
7.43
|
25,990 | 7.56 | 7.56 | 7.37 | 0 | 1,500 | -0.0 |
| 10/11/2016 |
7.56
|
129,710 | 7.22 | 7.56 | 7.25 | 13,000 | 0 | 0.3 |
| 09/11/2016 |
7.22
|
87,490 | 7.37 | 7.37 | 7.06 | 0 | 0 | 0 |
| 08/11/2016 |
7.37
|
55,980 | 7.34 | 7.43 | 7.37 | 12,000 | 250 | 0.3 |
| 07/11/2016 |
7.34
|
152,650 | 7.09 | 7.37 | 7.09 | 21,700 | 0 | 0.5 |
| 04/11/2016 |
7.09
|
70,320 | 7.12 | 7.12 | 7.03 | 0 | 2,400 | -0.1 |
| 03/11/2016 |
7.12
|
43,640 | 7.25 | 7.40 | 7.06 | 3,500 | 0 | 0.1 |
| 02/11/2016 |
7.25
|
37,220 | 7.43 | 7.43 | 7.25 | 12,090 | 0 | 0.3 |
| 01/11/2016 |
7.43
|
205,640 | 7.53 | 7.53 | 7.36 | 0 | 0 | 0 |
| 31/10/2016 |
7.53
|
181,350 | 7.56 | 7.59 | 7.34 | 2,000 | 36,180 | -0.8 |
| 28/10/2016 |
7.56
|
47,860 | 7.34 | 7.56 | 7.40 | 1,400 | 0 | 0.0 |
| 27/10/2016 |
7.34
|
46,710 | 7.34 | 7.49 | 7.34 | 0 | 0 | 0 |
| 26/10/2016 |
7.34
|
56,460 | 7.28 | 7.40 | 7.18 | 63,831 | 63,831 | 0 |
| 25/10/2016 |
7.28
|
149,510 | 7.43 | 7.43 | 7.15 | 500 | 1,070 | -0.0 |
| 24/10/2016 |
7.43
|
446,840 | 7.63 | 7.90 | 7.43 | 30 | 43,210 | -1.1 |
| 21/10/2016 |
7.63
|
187,680 | 7.63 | 7.63 | 7.34 | 100 | 200 | -0.0 |
| 20/10/2016 |
7.63
|
66,650 | 7.74 | 7.90 | 7.62 | 3,000 | 590 | 0.1 |
| 19/10/2016 |
7.74
|
119,880 | 7.90 | 8.05 | 7.71 | 300 | 4,070 | -0.1 |
| 18/10/2016 |
7.90
|
153,360 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
| 17/10/2016 |
7.74
|
122,610 | 7.87 | 7.90 | 7.68 | 200 | 1,490 | -0.0 |
| 14/10/2016 |
7.87
|
71,490 | 8.05 | 8.05 | 7.87 | 0 | 1,090 | -0.0 |
| 13/10/2016 |
8.05
|
43,750 | 7.96 | 8.05 | 7.90 | 0 | 9,150 | -0.2 |
| 12/10/2016 |
7.96
|
119,530 | 7.99 | 8.14 | 7.93 | 2,900 | 0 | 0.1 |
| 11/10/2016 |
7.99
|
69,520 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
| 10/10/2016 |
7.74
|
265,250 | 8.01 | 8.24 | 7.74 | 0 | 0 | 0 |
| 07/10/2016 |
8.01
|
259,660 | 8.30 | 8.33 | 7.90 | 710 | 26,460 | -0.7 |
| 06/10/2016 |
8.30
|
162,700 | 8.52 | 8.64 | 8.27 | 0 | 0 | 0 |
| 05/10/2016 |
8.52
|
137,370 | 8.58 | 8.76 | 8.49 | 0 | 1,190 | -0.0 |
| 04/10/2016 |
8.58
|
443,550 | 8.66 | 8.76 | 8.52 | 0 | 3,620 | -0.1 |
| 03/10/2016 |
8.66
|
268,590 | 8.83 | 8.83 | 8.61 | 0 | 890 | -0.0 |
| 30/09/2016 |
8.83
|
302,360 | 8.86 | 9.01 | 8.76 | 0 | 2,150 | -0.1 |
| 29/09/2016 |
8.86
|
435,570 | 8.67 | 8.95 | 8.67 | 0 | 51,560 | -1.5 |
| 28/09/2016 |
8.67
|
222,650 | 8.64 | 8.73 | 8.61 | 0 | 39,090 | -1.1 |
| 27/09/2016 |
8.64
|
603,410 | 8.36 | 8.73 | 8.30 | 0 | 3,580 | -0.1 |
| 26/09/2016 |
8.36
|
123,570 | 8.45 | 8.50 | 8.30 | 0 | 14,710 | -0.4 |
| 23/09/2016 |
8.45
|
123,550 | 8.45 | 8.61 | 8.36 | 167,473 | 168,973 | -0.0 |
| 22/09/2016 |
8.45
|
312,830 | 8.36 | 8.61 | 8.36 | 0 | 2,830 | -0.1 |
| 21/09/2016 |
8.36
|
443,970 | 8.14 | 8.42 | 8.05 | 5,200 | 9,860 | -0.1 |
| 20/09/2016 |
8.14
|
127,000 | 8.16 | 8.33 | 7.99 | 3,500 | 11,640 | -0.2 |
| 19/09/2016 |
8.16
|
81,380 | 7.99 | 8.24 | 8.05 | 0 | 4,020 | -0.1 |
| 16/09/2016 |
7.99
|
165,110 | 7.90 | 8.08 | 7.96 | 0 | 7,520 | -0.2 |
| 15/09/2016 |
7.90
|
126,920 | 7.87 | 8.11 | 7.80 | 0 | 15,630 | -0.4 |
| 14/09/2016 |
7.87
|
105,860 | 7.90 | 8.02 | 7.80 | 200 | 6,190 | -0.2 |
| 13/09/2016 |
7.90
|
150,660 | 7.84 | 7.96 | 7.74 | 200 | 9,610 | -0.2 |
| 12/09/2016 |
7.84
|
233,230 | 8.18 | 8.18 | 7.77 | 0 | 21,980 | -0.6 |
| 09/09/2016 |
8.18
|
209,160 | 8.11 | 8.30 | 8.11 | 0 | 5,250 | -0.1 |
| 08/09/2016 |
8.11
|
232,370 | 8.21 | 8.27 | 8.05 | 10,100 | 1,790 | 0.2 |
| 07/09/2016 |
8.21
|
310,260 | 8.42 | 8.42 | 8.14 | 0 | 35,700 | -0.9 |
| 06/09/2016 |
8.42
|
218,390 | 8.49 | 8.52 | 8.36 | 540 | 1,770 | -0.0 |
| 05/09/2016 |
8.49
|
381,300 | 8.30 | 8.58 | 8.14 | 50 | 28,350 | -0.8 |
| 01/09/2016 |
8.30
|
354,970 | 8.11 | 8.33 | 8.05 | 60 | 3,290 | -0.1 |
| 31/08/2016 |
8.11
|
199,970 | 8.14 | 8.18 | 7.93 | 20 | 5,970 | -0.2 |
| 30/08/2016 |
8.14
|
281,540 | 8.08 | 8.39 | 8.08 | 12,950 | 2,960 | 0.3 |
| 29/08/2016 |
8.08
|
762,820 | 7.56 | 8.08 | 7.68 | 12,000 | 1,200 | 0.3 |
| 26/08/2016 |
7.56
|
429,510 | 7.34 | 7.59 | 7.37 | 0 | 2,500 | -0.1 |
| 25/08/2016 |
7.34
|
53,430 | 7.25 | 7.43 | 7.25 | 0 | 250 | -0.0 |
| 24/08/2016 |
7.25
|
66,470 | 7.28 | 7.34 | 7.25 | 0 | 4,920 | -0.1 |
| 23/08/2016 |
7.28
|
58,520 | 7.28 | 7.34 | 7.12 | 0 | 700 | -0.0 |
| 22/08/2016 |
7.28
|
60,020 | 7.37 | 7.40 | 7.25 | 0 | 1,680 | -0.0 |
| 19/08/2016 |
7.37
|
79,830 | 7.43 | 7.43 | 7.31 | 0 | 3,500 | -0.1 |
| 18/08/2016 |
7.43
|
120,140 | 7.25 | 7.43 | 7.18 | 1,000 | 4,790 | -0.1 |
| 17/08/2016 |
7.25
|
93,300 | 7.34 | 7.37 | 7.22 | 0 | 0 | 0 |
| 16/08/2016 |
7.34
|
110,970 | 7.15 | 7.37 | 7.15 | 600 | 200 | 0.0 |
| 15/08/2016 |
7.15
|
71,400 | 7.12 | 7.15 | 7.09 | 0 | 8,000 | -0.2 |
| 12/08/2016 |
7.12
|
118,120 | 7.03 | 7.15 | 7.03 | 0 | 7,700 | -0.2 |
| 11/08/2016 |
7.03
|
129,590 | 7.06 | 7.28 | 7.03 | 0 | 14,040 | -0.3 |
| 10/08/2016 |
7.06
|
56,090 | 6.84 | 7.09 | 6.81 | 0 | 4,400 | -0.1 |
| 09/08/2016 |
6.84
|
64,510 | 6.81 | 6.88 | 6.81 | 0 | 9,000 | -0.2 |
| 08/08/2016 |
6.81
|
64,640 | 6.94 | 6.94 | 6.75 | 400 | 0 | 0.0 |
| 05/08/2016 |
6.94
|
45,250 | 6.94 | 6.97 | 6.84 | 0 | 0 | 0 |
| 04/08/2016 |
6.94
|
135,370 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
| 03/08/2016 |
7.12
|
40,820 | 7.15 | 7.22 | 7.00 | 0 | 0 | 0 |
| 02/08/2016 |
7.15
|
102,610 | 7.40 | 7.40 | 6.97 | 0 | 4,310 | -0.1 |