| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.37 | -5.67% | 9,191,000 | 35,300 | 0.2 |
6.14
6.60
6.14
|
|
2 tháng
(2025-12-01) |
-0.74 | -10.74% | 15,874,300 | 32,800 | 0.2 |
6.14
6.97
6.14
|
|
3 tháng
(2025-10-30) |
-0.90 | -12.77% | 24,402,800 | -255,700 | -1.8 |
6.14
7.20
6.14
|
|
6 tháng
(2025-08-01) |
-1.13 | -15.54% | 137,666,300 | 693,000 | 7.4 |
6.14
8.48
6.14
|
|
12 tháng
(2025-02-03) |
-0.98 | -13.71% | 273,405,200 | 1,336,261 | 5.6 |
5.35
8.48
6.14
|
|
24 tháng
(2024-02-15) |
-2.49 | -28.79% | 733,285,100 | 8,226,597 | 88.4 |
5.35
11.03
6.14
|
|
36 tháng
(2023-02-13) |
-0.70 | -10.24% | 1,657,597,400 | 7,331,124 | 83.6 |
5.35
11.03
6.14
|
|
60 tháng
(2021-02-23) |
-2.92 | -32.18% | 3,707,300,000 | 10,402,505 | 122.9 |
5.35
19
6.14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/06/2016 |
7.24
|
702,420 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 22/06/2016 |
7.24
|
744,820 | 7.38 | 7.38 | 7.24 | 20 | 0 | 0.0 |
| 21/06/2016 |
7.38
|
600,400 | 7.24 | 7.38 | 7.24 | 30 | 0 | 0.0 |
| 20/06/2016 |
7.24
|
705,850 | 7.01 | 7.42 | 7.10 | 30 | 22,930 | -0.4 |
| 17/06/2016 |
7.01
|
1,550,820 | 7.51 | 7.56 | 7.01 | 20 | 265,630 | -4.1 |
| 16/06/2016 |
7.51
|
828,040 | 7.33 | 7.51 | 7.29 | 50 | 1,200 | -0.0 |
| 15/06/2016 |
7.33
|
649,080 | 7.33 | 7.38 | 7.29 | 0 | 0 | 0 |
| 14/06/2016 |
7.33
|
719,290 | 7.33 | 7.38 | 7.29 | 30 | 0 | 0.0 |
| 13/06/2016 |
7.33
|
809,870 | 7.47 | 7.51 | 7.33 | 40 | 59,170 | -1.0 |
| 10/06/2016 |
7.47
|
996,070 | 7.51 | 7.51 | 7.47 | 0 | 0 | 0 |
| 09/06/2016 |
7.51
|
901,680 | 7.56 | 7.60 | 7.47 | 50 | 0 | 0.0 |
| 08/06/2016 |
7.56
|
1,545,760 | 7.47 | 7.60 | 7.42 | 185,230 | 0 | 3.1 |
| 07/06/2016 |
7.47
|
1,386,480 | 7.47 | 7.51 | 7.38 | 10 | 0 | 0.0 |
| 06/06/2016 |
7.47
|
1,384,180 | 7.47 | 7.60 | 7.42 | 20 | 10 | 0.0 |
| 03/06/2016 |
7.47
|
685,410 | 7.56 | 7.60 | 7.42 | 130 | 0 | 0.0 |
| 02/06/2016 |
7.56
|
786,250 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 |
| 01/06/2016 |
7.51
|
1,060,170 | 7.65 | 7.65 | 7.51 | 0 | 0 | 0 |
| 31/05/2016 |
7.65
|
979,020 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 30/05/2016 |
7.69
|
1,057,480 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 27/05/2016 |
7.65
|
839,820 | 7.47 | 7.65 | 7.38 | 0 | 0 | 0 |
| 26/05/2016 |
7.47
|
1,339,870 | 7.51 | 7.60 | 7.42 | 0 | 0 | 0 |
| 25/05/2016 |
7.51
|
1,078,950 | 7.51 | 7.60 | 7.42 | 0 | 0 | 0 |
| 24/05/2016 |
7.51
|
1,153,910 | 7.65 | 7.74 | 7.47 | 0 | 59,150 | -1.0 |
| 23/05/2016 |
7.65
|
866,860 | 7.56 | 7.65 | 7.56 | 14,430 | 0 | 0.2 |
| 20/05/2016 |
7.56
|
1,051,250 | 7.69 | 7.78 | 7.56 | 1,000 | 59,040 | -1.0 |
| 19/05/2016 |
7.69
|
1,025,060 | 7.87 | 7.87 | 7.69 | 0 | 59,050 | -1.0 |
| 18/05/2016 |
7.87
|
1,069,760 | 7.96 | 7.96 | 7.78 | 6,410 | 0 | 0.1 |
| 17/05/2016 |
7.96
|
1,165,770 | 7.87 | 7.96 | 7.78 | 0 | 1,000 | -0.0 |
| 16/05/2016 |
7.87
|
1,502,920 | 7.74 | 7.87 | 7.65 | 300 | 0 | 0.0 |
| 13/05/2016 |
7.74
|
1,696,930 | 7.96 | 8.01 | 7.74 | 0 | 27,850 | -0.5 |
| 12/05/2016 |
7.96
|
1,048,740 | 8.01 | 8.05 | 7.92 | 0 | 0 | 0 |
| 11/05/2016 |
8.01
|
1,246,810 | 7.92 | 8.01 | 7.78 | 0 | 0 | 0 |
| 10/05/2016 |
7.92
|
1,045,180 | 7.92 | 7.96 | 7.83 | 0 | 0 | 0 |
| 09/05/2016 |
7.92
|
1,606,260 | 8.05 | 8.10 | 7.92 | 0 | 0 | 0 |
| 06/05/2016 |
8.05
|
1,042,040 | 8.10 | 8.15 | 7.96 | 0 | 30 | -0.0 |
| 05/05/2016 |
8.10
|
1,176,110 | 8.15 | 8.15 | 7.92 | 0 | 49,240 | -0.9 |
| 04/05/2016 |
8.15
|
1,011,450 | 8.37 | 8.37 | 8.05 | 0 | 10,240 | -0.2 |
| 29/04/2016 |
8.37
|
1,172,460 | 7.83 | 8.37 | 7.78 | 189,900 | 0 | 3.5 |
| 28/04/2016 |
7.83
|
2,214,640 | 7.87 | 7.92 | 7.78 | 15,700 | 13,510 | 0.0 |
| 27/04/2016 |
7.87
|
1,633,860 | 7.96 | 8.01 | 7.87 | 32,100 | 0 | 0.6 |
| 26/04/2016 |
7.96
|
1,136,150 | 8.15 | 8.15 | 7.96 | 0 | 2,500 | -0.0 |
| 25/04/2016 |
8.15
|
1,211,420 | 8.15 | 8.24 | 8.05 | 0 | 0 | 0 |
| 22/04/2016 |
8.15
|
1,025,910 | 8.15 | 8.19 | 8.05 | 0 | 20 | -0.0 |
| 21/04/2016 |
8.15
|
1,019,620 | 8.10 | 8.19 | 8.05 | 9,400 | 0 | 0.2 |
| 20/04/2016 |
8.10
|
1,359,860 | 8.15 | 8.19 | 8.05 | 7,630 | 0 | 0.1 |
| 19/04/2016 |
8.15
|
1,235,620 | 8.24 | 8.24 | 8.05 | 252,530 | 0 | 4.5 |
| 15/04/2016 |
8.24
|
1,479,030 | 8.15 | 8.28 | 8.10 | 209,700 | 0 | 3.8 |
| 14/04/2016 |
8.15
|
1,162,530 | 7.96 | 8.19 | 8.05 | 70,180 | 0 | 1.3 |
| 13/04/2016 |
7.96
|
1,234,200 | 8.05 | 8.10 | 7.96 | 38,900 | 9,290 | 0.5 |
| 12/04/2016 |
8.05
|
1,035,940 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 11/04/2016 |
8.01
|
1,168,580 | 7.83 | 8.05 | 7.74 | 0 | 12,000 | -0.2 |
| 08/04/2016 |
7.83
|
1,092,160 | 7.92 | 7.92 | 7.78 | 6,900 | 0 | 0.1 |
| 07/04/2016 |
7.92
|
1,148,920 | 7.96 | 8.01 | 7.87 | 6,900 | 0 | 0.1 |
| 06/04/2016 |
7.96
|
1,064,560 | 7.92 | 8.01 | 7.87 | 0 | 0 | 0 |
| 05/04/2016 |
7.92
|
1,102,250 | 7.83 | 7.92 | 7.78 | 0 | 0 | 0 |
| 04/04/2016 |
7.83
|
1,241,390 | 7.74 | 7.96 | 7.74 | 130,300 | 0 | 2.3 |
| 01/04/2016 |
7.74
|
1,087,360 | 7.69 | 7.74 | 7.60 | 0 | 0 | 0 |
| 31/03/2016 |
7.69
|
1,042,560 | 7.83 | 7.87 | 7.69 | 0 | 24,650 | -0.4 |
| 30/03/2016 |
7.83
|
1,083,660 | 7.69 | 7.83 | 7.56 | 171,200 | 8,800 | 2.8 |
| 29/03/2016 |
7.69
|
1,170,990 | 7.74 | 7.78 | 7.60 | 0 | 0 | 0 |
| 28/03/2016 |
7.74
|
1,036,620 | 7.78 | 7.83 | 7.69 | 200,800 | 0 | 3.4 |
| 25/03/2016 |
7.78
|
1,081,470 | 7.78 | 7.83 | 7.65 | 0 | 131,580 | -2.2 |
| 24/03/2016 |
7.78
|
1,312,920 | 7.87 | 7.92 | 7.65 | 0 | 176,300 | -3.0 |
| 23/03/2016 |
7.87
|
1,175,380 | 7.74 | 7.87 | 7.60 | 7,700 | 178,290 | -2.9 |
| 22/03/2016 |
7.74
|
1,105,360 | 7.92 | 7.92 | 7.69 | 120,700 | 150,450 | -0.5 |
| 21/03/2016 |
7.92
|
1,327,250 | 8.42 | 8.46 | 7.92 | 0 | 55,670 | -1.0 |
| 18/03/2016 |
8.42
|
575,030 | 8.55 | 8.60 | 8.42 | 6,709,180 | 44,640 | 124.0 |
| 17/03/2016 |
8.55
|
1,059,060 | 8.55 | 8.64 | 8.37 | 95,000 | 0 | 1.8 |
| 16/03/2016 |
8.55
|
680,500 | 8.55 | 8.60 | 8.46 | 1,700 | 0 | 0.0 |
| 15/03/2016 |
8.55
|
733,920 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
| 14/03/2016 |
8.64
|
1,066,860 | 8.64 | 8.69 | 8.60 | 154,930 | 0 | 3.0 |
| 11/03/2016 |
8.64
|
1,054,740 | 8.64 | 8.69 | 8.55 | 123,970 | 0 | 2.4 |
| 10/03/2016 |
8.64
|
1,068,780 | 8.60 | 8.69 | 8.60 | 92,950 | 0 | 1.8 |
| 09/03/2016 |
8.60
|
793,990 | 8.64 | 8.69 | 8.51 | 153,100 | 0 | 2.9 |
| 08/03/2016 |
8.64
|
792,440 | 8.73 | 8.73 | 8.60 | 87,480 | 10,500 | 1.5 |
| 07/03/2016 |
8.73
|
911,600 | 8.69 | 8.78 | 8.69 | 149,330 | 0 | 2.9 |
| 04/03/2016 |
8.69
|
1,363,330 | 8.51 | 8.87 | 8.46 | 59,300 | 0 | 1.1 |
| 03/03/2016 |
8.51
|
900,230 | 8.55 | 8.60 | 8.42 | 13,800 | 0 | 0.3 |
| 02/03/2016 |
8.55
|
1,069,930 | 8.37 | 8.64 | 8.37 | 331,500 | 0 | 6.3 |
| 01/03/2016 |
8.37
|
1,130,010 | 8.10 | 8.42 | 8.01 | 195,000 | 5,640 | 3.4 |
| 29/02/2016 |
8.10
|
1,027,040 | 8.10 | 8.15 | 8.01 | 0 | 0 | 0 |
| 26/02/2016 |
8.10
|
1,454,610 | 8.01 | 8.10 | 7.87 | 0 | 0 | 0 |
| 25/02/2016 |
8.01
|
1,783,880 | 8.05 | 8.10 | 7.96 | 0 | 0 | 0 |
| 24/02/2016 |
8.05
|
1,572,220 | 8.01 | 8.05 | 7.92 | 0 | 0 | 0 |
| 23/02/2016 |
8.01
|
1,609,720 | 8.05 | 8.15 | 7.96 | 23,600 | 0 | 0.4 |
| 22/02/2016 |
8.05
|
1,966,740 | 7.96 | 8.05 | 7.78 | 0 | 0 | 0 |
| 19/02/2016 |
7.96
|
1,536,940 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
| 18/02/2016 |
8.10
|
1,414,040 | 8.05 | 8.15 | 8.01 | 0 | 0 | 0 |
| 17/02/2016 |
8.05
|
1,370,970 | 8.15 | 8.28 | 8.05 | 110,000 | 5,120 | 1.9 |
| 16/02/2016 |
8.15
|
1,724,620 | 7.96 | 8.15 | 7.92 | 119,680 | 0 | 2.1 |
| 15/02/2016 |
7.96
|
1,604,260 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 05/02/2016 |
7.96
|
1,270,220 | 7.74 | 8.01 | 7.69 | 129,000 | 0 | 2.2 |
| 04/02/2016 |
7.74
|
930,740 | 7.65 | 7.83 | 7.65 | 52,000 | 0 | 0.9 |
| 03/02/2016 |
7.65
|
1,215,090 | 7.65 | 7.65 | 7.51 | 0 | 3,000 | -0.1 |
| 02/02/2016 |
7.65
|
1,400,710 | 7.74 | 7.74 | 7.65 | 0 | 3,000 | -0.1 |
| 01/02/2016 |
7.74
|
1,560,020 | 7.78 | 7.83 | 7.69 | 0 | 0 | 0 |
| 29/01/2016 |
7.78
|
1,256,340 | 7.74 | 7.92 | 7.60 | 0 | 0 | 0 |
| 28/01/2016 |
7.74
|
1,002,410 | 7.78 | 7.83 | 7.65 | 0 | 0 | 0 |
| 27/01/2016 |
7.78
|
1,452,500 | 7.60 | 7.78 | 7.60 | 71,040 | 1,500 | 1.2 |
| 26/01/2016 |
7.60
|
946,700 | 7.69 | 7.69 | 7.47 | 0 | 0 | 0 |