| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.55 | -4.66% | 658,300 | -20,568 | 0 |
10.70
12.60
11.25
|
|
2 tháng
(2026-04-13) |
0.40 | 3.69% | 1,004,900 | -23,200 | 0 |
10.40
12.60
11.25
|
|
3 tháng
(2026-03-16) |
0.60 | 5.63% | 1,223,300 | -23,200 | 0 |
10.35
12.60
11.25
|
|
6 tháng
(2025-12-15) |
0.20 | 1.81% | 1,576,600 | -23,200 | 0 |
10
12.60
11.25
|
|
12 tháng
(2025-06-17) |
0.22 | 2.01% | 2,812,200 | -24,500 | -0.0 |
10
12.60
11.25
|
|
24 tháng
(2024-06-24) |
0.22 | 2.03% | 5,339,600 | -27,136 | -0.0 |
9.91
12.76
11.25
|
|
36 tháng
(2023-06-28) |
-0.19 | -1.63% | 8,206,500 | -241,336 | -2.7 |
9.26
12.76
11.25
|
|
60 tháng
(2021-07-08) |
1.26 | 12.65% | 50,936,200 | -361,618 | -9.0 |
7.12
15.09
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/10/2016 |
8.03
|
11,100 | 8.03 | 8.15 | 7.88 | 1,000 | 0 | 0.0 |
| 28/10/2016 |
8.03
|
10,000 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 |
| 27/10/2016 |
8.11
|
4,200 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 |
| 26/10/2016 |
8.11
|
2,100 | 8.07 | 8.22 | 8.03 | 1,000 | 0 | 0.0 |
| 25/10/2016 |
8.07
|
4,500 | 8.26 | 8.26 | 7.95 | 0 | 0 | 0 |
| 24/10/2016 |
8.26
|
2,400 | 8.41 | 8.60 | 8.26 | 1,100 | 0 | 0.0 |
| 21/10/2016 |
8.41
|
4,810 | 8.45 | 8.60 | 8.26 | 1,100 | 0 | 0.0 |
| 20/10/2016 |
8.45
|
29,600 | 8.34 | 8.49 | 8.34 | 14,100 | 0 | 0.3 |
| 19/10/2016 |
8.34
|
8,000 | 8.22 | 8.34 | 8.26 | 2,000 | 0 | 0.0 |
| 18/10/2016 |
8.22
|
33,100 | 8.03 | 8.26 | 8.03 | 1,600 | 0 | 0.0 |
| 17/10/2016 |
8.03
|
21,900 | 8.22 | 8.22 | 7.99 | 7,200 | 0 | 0.2 |
| 14/10/2016 |
8.22
|
14,710 | 8.22 | 8.30 | 8.11 | 3,000 | 0 | 0.1 |
| 13/10/2016 |
8.22
|
7,110 | 8.15 | 8.22 | 8.03 | 4,400 | 0 | 0.1 |
| 12/10/2016 |
8.15
|
30,000 | 7.88 | 8.15 | 7.88 | 20,600 | 6,800 | 0.3 |
| 11/10/2016 |
7.88
|
21,000 | 7.84 | 7.92 | 7.69 | 13,000 | 1,000 | 0.2 |
| 10/10/2016 |
7.84
|
19,100 | 7.84 | 7.95 | 7.57 | 15,000 | 500 | 0.3 |
| 07/10/2016 |
7.84
|
27,100 | 7.80 | 7.95 | 7.61 | 5,800 | 0 | 0.1 |
| 06/10/2016 |
7.80
|
13,111 | 7.84 | 7.84 | 7.34 | 2,000 | 0 | 0.0 |
| 05/10/2016 |
7.84
|
6,720 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 |
| 04/10/2016 |
7.88
|
13,100 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 03/10/2016 |
7.92
|
9,600 | 7.99 | 7.99 | 7.69 | 500 | 0 | 0.0 |
| 30/09/2016 |
7.99
|
6,340 | 7.80 | 7.99 | 7.72 | 0 | 0 | 0 |
| 29/09/2016 |
7.80
|
8,050 | 8.03 | 8.03 | 7.72 | 2,000 | 0 | 0.0 |
| 28/09/2016 |
8.03
|
13,100 | 7.99 | 8.07 | 7.76 | 0 | 0 | 0 |
| 27/09/2016 |
7.99
|
14,030 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 |
| 26/09/2016 |
8.18
|
4,300 | 8.03 | 8.37 | 8.11 | 0 | 0 | 0 |
| 23/09/2016 |
8.03
|
9,400 | 7.84 | 8.18 | 7.88 | 0 | 0 | 0 |
| 22/09/2016 |
7.84
|
3,600 | 7.84 | 7.95 | 7.84 | 1,800 | 0 | 0.0 |
| 21/09/2016 |
7.84
|
11,500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 20/09/2016 |
7.99
|
8,190 | 7.76 | 8.03 | 7.72 | 0 | 0 | 0 |
| 19/09/2016 |
7.76
|
10,700 | 8.11 | 8.11 | 7.65 | 0 | 0 | 0 |
| 16/09/2016 |
8.11
|
12,900 | 8.37 | 8.37 | 7.57 | 0 | 0 | 0 |
| 15/09/2016 |
8.37
|
23,300 | 8.41 | 8.57 | 8.22 | 0 | 0 | 0 |
| 14/09/2016 |
8.41
|
2,706 | 8.34 | 8.41 | 8.34 | 500 | 0 | 0.0 |
| 13/09/2016 |
8.34
|
5,107 | 8.60 | 8.60 | 8.34 | 0 | 0 | 0 |
| 12/09/2016 |
8.60
|
910 | 8.64 | 8.64 | 8.22 | 0 | 0 | 0 |
| 09/09/2016 |
8.64
|
910 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 08/09/2016 |
8.64
|
32,800 | 8.60 | 8.64 | 8.49 | 0 | 0 | 0 |
| 07/09/2016 |
8.60
|
31,200 | 8.57 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/09/2016 |
8.57
|
11,032 | 8.41 | 8.57 | 8.41 | 0 | 0 | 0 |
| 05/09/2016 |
8.41
|
13,600 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 01/09/2016 |
8.49
|
13,500 | 8.34 | 8.53 | 8.41 | 0 | 200 | -0.0 |
| 31/08/2016 |
8.34
|
46,257 | 8.49 | 8.68 | 8.22 | 1,300 | 100 | 0.0 |
| 30/08/2016 |
8.49
|
15,100 | 8.57 | 8.57 | 8.34 | 2,000 | 0 | 0.0 |
| 29/08/2016 |
8.57
|
40,200 | 8.64 | 8.64 | 8.41 | 1,400 | 200 | 0.0 |
| 26/08/2016 |
8.64
|
47,611 | 8.60 | 8.80 | 8.53 | 0 | 0 | 0 |
| 25/08/2016 |
8.60
|
26,576 | 8.64 | 8.80 | 8.57 | 0 | 100 | -0.0 |
| 24/08/2016 |
8.64
|
13,430 | 8.80 | 8.80 | 8.53 | 0 | 100 | -0.0 |
| 23/08/2016 |
8.80
|
16,920 | 8.87 | 8.87 | 8.72 | 0 | 600 | -0.0 |
| 22/08/2016 |
8.87
|
105,070 | 8.57 | 8.99 | 8.57 | 0 | 0 | 0 |
| 19/08/2016 |
8.57
|
41,956 | 8.64 | 8.68 | 8.26 | 0 | 300 | -0.0 |
| 18/08/2016 |
8.64
|
37,700 | 8.64 | 8.80 | 8.64 | 0 | 100 | -0.0 |
| 17/08/2016 |
8.64
|
91,664 | 8.91 | 8.95 | 8.64 | 0 | 0 | 0 |
| 16/08/2016 |
8.91
|
160,280 | 8.26 | 8.91 | 8.26 | 0 | 0 | 0 |
| 15/08/2016 |
8.26
|
31,040 | 7.99 | 8.26 | 7.92 | 0 | 0 | 0 |
| 12/08/2016 |
7.99
|
63,550 | 8.37 | 8.37 | 7.84 | 0 | 0 | 0 |
| 11/08/2016 |
8.37
|
28,510 | 8.15 | 8.37 | 7.99 | 7,000 | 0 | 0.2 |
| 10/08/2016 |
8.15
|
44,200 | 8.03 | 8.15 | 7.84 | 0 | 0 | 0 |
| 09/08/2016 |
8.03
|
27,500 | 7.72 | 8.03 | 7.69 | 0 | 0 | 0 |
| 08/08/2016 |
7.72
|
80,260 | 7.23 | 7.76 | 7.27 | 0 | 0 | 0 |
| 05/08/2016 |
7.23
|
35,100 | 7.11 | 7.23 | 7.07 | 0 | 400 | -0.0 |
| 04/08/2016 |
7.11
|
15,800 | 7.11 | 7.27 | 7.11 | 1,900 | 0 | 0.0 |
| 03/08/2016 |
7.11
|
20,000 | 7.27 | 7.30 | 7.11 | 800 | 0 | 0.0 |
| 02/08/2016 |
7.27
|
26,610 | 7.72 | 7.72 | 6.96 | 3,600 | 0 | 0.1 |
| 01/08/2016 |
7.72
|
4,200 | 7.69 | 7.76 | 7.65 | 0 | 200 | -0.0 |
| 29/07/2016 |
7.69
|
18,400 | 7.72 | 7.88 | 7.57 | 0 | 0 | 0 |
| 28/07/2016 |
7.72
|
30,920 | 7.46 | 7.76 | 7.46 | 100 | 0 | 0.0 |
| 27/07/2016 |
7.46
|
25,884 | 7.27 | 7.50 | 7.23 | 600 | 0 | 0.0 |
| 26/07/2016 |
7.27
|
21,100 | 7.34 | 7.34 | 7.11 | 0 | 0 | 0 |
| 25/07/2016 |
7.34
|
17,780 | 7.15 | 7.34 | 7.15 | 0 | 0 | 0 |
| 22/07/2016 |
7.15
|
100,912 | 7.38 | 7.38 | 6.92 | 0 | 0 | 0 |
| 21/07/2016 |
7.38
|
38,914 | 8.03 | 8.15 | 7.38 | 0 | 0 | 0 |
| 20/07/2016 |
8.03
|
40,300 | 8.57 | 8.57 | 7.95 | 0 | 0 | 0 |
| 19/07/2016 |
8.57
|
35,340 | 8.30 | 8.64 | 8.03 | 0 | 0 | 0 |
| 18/07/2016 |
8.30
|
10,700 | 8.37 | 8.80 | 8.22 | 0 | 0 | 0 |
| 15/07/2016 |
8.37
|
63,540 | 8.60 | 8.72 | 7.88 | 0 | 0 | 0 |
| 14/07/2016 |
8.60
|
82,854 | 9.29 | 9.29 | 8.60 | 0 | 0 | 0 |
| 13/07/2016 |
9.29
|
44,900 | 9.56 | 9.64 | 9.25 | 0 | 0 | 0 |
| 12/07/2016 |
9.56
|
71,110 | 9.18 | 9.56 | 8.99 | 3,300 | 0 | 0.1 |
| 11/07/2016 |
9.18
|
186,190 | 9.79 | 10.25 | 9.14 | 1,700 | 0 | 0.0 |
| 08/07/2016 |
9.79
|
221,970 | 8.95 | 9.83 | 8.95 | 0 | 0 | 0 |
| 07/07/2016 |
8.95
|
78,510 | 8.53 | 9.10 | 8.41 | 0 | 0 | 0 |
| 06/07/2016 |
8.53
|
94,000 | 8.60 | 8.60 | 8.11 | 0 | 8,400 | -0.2 |
| 05/07/2016 |
8.60
|
66,172 | 9.10 | 9.10 | 8.41 | 0 | 0 | 0 |
| 04/07/2016 |
9.10
|
57,379 | 8.60 | 9.14 | 8.60 | 5,600 | 0 | 0.1 |
| 01/07/2016 |
8.60
|
36,200 | 8.34 | 8.72 | 8.22 | 0 | 0 | 0 |
| 30/06/2016 |
8.34
|
70,604 | 8.22 | 8.80 | 8.22 | 0 | 2,600 | -0.1 |
| 29/06/2016 |
8.22
|
66,652 | 8.11 | 8.41 | 8.11 | 0 | 0 | 0 |
| 28/06/2016 |
8.11
|
101,490 | 8.99 | 8.99 | 8.11 | 0 | 0 | 0 |
| 27/06/2016 |
8.99
|
44,700 | 9.37 | 9.75 | 8.49 | 0 | 3,700 | -0.1 |
| 24/06/2016 |
9.37
|
76,537 | 9.41 | 9.87 | 8.49 | 0 | 400 | -0.0 |
| 23/06/2016 |
9.41
|
105,064 | 9.45 | 10.13 | 8.83 | 0 | 0 | 0 |
| 22/06/2016 |
9.45
|
108,511 | 8.68 | 9.48 | 8.72 | 0 | 400 | -0.0 |
| 21/06/2016 |
8.68
|
95,090 | 9.25 | 9.29 | 8.41 | 2,000 | 400 | 0.0 |
| 20/06/2016 |
9.25
|
75,300 | 8.45 | 9.29 | 8.45 | 0 | 1,000 | -0.0 |
| 17/06/2016 |
8.45
|
140,456 | 7.72 | 8.49 | 7.76 | 0 | 2,000 | -0.0 |
| 16/06/2016 |
7.72
|
125,063 | 7.07 | 7.76 | 7.11 | 1,700 | 0 | 0.0 |
| 15/06/2016 |
7.07
|
46,110 | 7.19 | 7.27 | 7.00 | 300 | 0 | 0.0 |
| 14/06/2016 |
7.19
|
18,518 | 7.27 | 7.27 | 7.04 | 0 | 0 | 0 |
| 13/06/2016 |
7.27
|
83,132 | 6.96 | 7.53 | 6.96 | 0 | 0 | 0 |