| 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) |
-1.05 | -2.79% | 15,117,100 | 844,700 | 30.3 |
33.95
39.70
35.90
|
|
2 tháng
(2026-01-12) |
2.65 | 7.81% | 29,629,800 | 805,100 | 29.6 |
33.40
39.70
35.90
|
|
3 tháng
(2025-12-15) |
4.10 | 12.62% | 34,085,900 | 603,200 | 22.8 |
32.50
39.70
35.90
|
|
6 tháng
(2025-09-15) |
2.60 | 7.65% | 52,465,200 | -726,900 | -23.5 |
31.09
39.70
35.90
|
|
12 tháng
(2025-03-18) |
10.01 | 37.63% | 91,511,000 | -1,967,382 | -46.7 |
20.16
39.70
35.90
|
|
24 tháng
(2024-03-25) |
3.09 | 9.22% | 162,496,300 | -2,829,036 | -70.7 |
20.16
39.70
35.90
|
|
36 tháng
(2023-03-29) |
7.83 | 27.22% | 225,608,000 | 406,285 | 68.7 |
20.16
39.70
35.90
|
|
60 tháng
(2021-04-08) |
-4.35 | -10.62% | 359,909,200 | 3,675,605 | 324.0 |
18.97
55.95
35.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2016 |
8.37
|
243,760 | 8.20 | 8.45 | 8.20 | 53,120 | 360 | 2.1 |
| 29/07/2016 |
8.20
|
82,830 | 8.18 | 8.20 | 8.09 | 28,320 | 0 | 1.1 |
| 28/07/2016 |
8.18
|
63,840 | 8.20 | 8.26 | 8.16 | 44,820 | 0 | 1.7 |
| 27/07/2016 |
8.20
|
51,920 | 8.18 | 8.20 | 8.13 | 50,520 | 1,000 | 1.9 |
| 26/07/2016 |
8.18
|
42,820 | 8.11 | 8.20 | 8.11 | 39,330 | 0 | 1.5 |
| 25/07/2016 |
8.11
|
8,480 | 7.99 | 8.16 | 7.99 | 1,350 | 0 | 0.1 |
| 22/07/2016 |
7.99
|
38,080 | 8.11 | 8.13 | 7.99 | 50 | 3,950 | -0.1 |
| 21/07/2016 |
8.11
|
36,030 | 8.13 | 8.18 | 8.09 | 4,190 | 24,300 | -0.8 |
| 20/07/2016 |
8.13
|
24,380 | 8.13 | 8.20 | 8.11 | 0 | 0 | 0 |
| 19/07/2016 |
8.13
|
83,450 | 8.18 | 8.26 | 8.11 | 40 | 0 | 0.0 |
| 18/07/2016 |
8.18
|
46,530 | 7.88 | 8.20 | 7.99 | 8,260 | 0 | 0.3 |
| 15/07/2016 |
7.88
|
85,890 | 7.77 | 7.96 | 7.71 | 8,050 | 20,000 | -0.4 |
| 14/07/2016 |
7.77
|
107,660 | 8.11 | 8.13 | 7.77 | 7,900 | 27,000 | -0.7 |
| 13/07/2016 |
8.11
|
93,710 | 8.16 | 8.18 | 8.09 | 350 | 0 | 0.0 |
| 12/07/2016 |
8.16
|
72,770 | 8.16 | 8.16 | 8.07 | 110 | 2,900 | -0.1 |
| 11/07/2016 |
8.16
|
116,440 | 8.26 | 8.26 | 8.05 | 100 | 0 | 0.0 |
| 08/07/2016 |
8.26
|
44,180 | 8.26 | 8.33 | 8.20 | 0 | 0 | 0 |
| 07/07/2016 |
8.26
|
87,520 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 |
| 06/07/2016 |
8.22
|
79,550 | 8.30 | 8.30 | 8.13 | 100 | 200 | -0.0 |
| 05/07/2016 |
8.30
|
175,260 | 8.45 | 8.50 | 8.30 | 2,050 | 0 | 0.1 |
| 04/07/2016 |
8.45
|
76,020 | 8.48 | 8.84 | 8.37 | 2,370 | 0 | 0.1 |
| 01/07/2016 |
8.48
|
177,450 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 |
| 30/06/2016 |
8.41
|
85,090 | 8.41 | 8.43 | 8.30 | 0 | 0 | 0 |
| 29/06/2016 |
8.41
|
188,410 | 8.24 | 8.45 | 8.20 | 2,100 | 0 | 0.1 |
| 28/06/2016 |
8.24
|
165,740 | 8.16 | 8.28 | 8.07 | 5,000 | 0 | 0.2 |
| 27/06/2016 |
8.16
|
114,060 | 8.50 | 8.50 | 8.16 | 7,620 | 1,000 | 0.3 |
| 24/06/2016 |
8.50
|
464,830 | 8.69 | 8.69 | 8.09 | 30,600 | 200 | 1.2 |
| 23/06/2016 |
8.69
|
107,310 | 8.54 | 8.69 | 8.52 | 1,040 | 0 | 0.0 |
| 22/06/2016 |
8.54
|
235,560 | 8.54 | 8.73 | 8.50 | 2,480 | 0 | 0.1 |
| 21/06/2016 |
8.54
|
310,280 | 8.30 | 8.88 | 8.30 | 860 | 0 | 0.0 |
| 20/06/2016 |
8.30
|
205,670 | 8.18 | 8.37 | 8.16 | 0 | 0 | 0 |
| 17/06/2016 |
8.18
|
93,740 | 8.18 | 8.30 | 8.09 | 300 | 0 | 0.0 |
| 16/06/2016 |
8.18
|
273,690 | 8.05 | 8.24 | 8.05 | 500 | 0 | 0.0 |
| 15/06/2016 |
8.05
|
92,430 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 14/06/2016 |
8.07
|
72,710 | 8.07 | 8.07 | 7.92 | 100 | 0 | 0.0 |
| 13/06/2016 |
8.07
|
72,400 | 8.09 | 8.11 | 7.96 | 20,010 | 0 | 0.8 |
| 10/06/2016 |
8.09
|
128,800 | 7.99 | 8.18 | 7.86 | 7,000 | 0 | 0.3 |
| 09/06/2016 |
7.99
|
479,360 | 7.73 | 7.99 | 7.67 | 9,120 | 0 | 0.3 |
| 08/06/2016 |
7.73
|
163,310 | 7.71 | 7.81 | 7.64 | 20,000 | 0 | 0.7 |
| 07/06/2016 |
7.71
|
30,850 | 7.75 | 7.75 | 7.60 | 0 | 0 | 0 |
| 06/06/2016 |
7.75
|
44,660 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
| 03/06/2016 |
7.77
|
39,190 | 7.77 | 7.79 | 7.58 | 0 | 500 | -0.0 |
| 02/06/2016 |
7.77
|
70,530 | 7.56 | 7.77 | 7.62 | 0 | 0 | 0 |
| 01/06/2016 |
7.56
|
83,140 | 7.30 | 7.56 | 7.24 | 16,240 | 0 | 0.6 |
| 31/05/2016 |
7.30
|
25,710 | 7.24 | 7.41 | 7.22 | 3,270 | 0 | 0.1 |
| 30/05/2016 |
7.24
|
119,750 | 7.30 | 7.43 | 7.24 | 0 | 40,000 | -1.4 |
| 27/05/2016 |
7.30
|
37,170 | 7.41 | 7.45 | 7.26 | 5,080 | 0 | 0.2 |
| 26/05/2016 |
7.41
|
9,810 | 7.45 | 7.52 | 7.41 | 1,140 | 0 | 0.0 |
| 25/05/2016 |
7.45
|
51,330 | 7.30 | 7.56 | 7.41 | 940 | 0 | 0.0 |
| 24/05/2016 |
7.30
|
32,960 | 7.37 | 7.75 | 7.30 | 650 | 0 | 0.0 |
| 23/05/2016 |
7.37
|
20,140 | 7.26 | 7.41 | 7.22 | 0 | 0 | 0 |
| 20/05/2016 |
7.26
|
16,370 | 7.26 | 7.35 | 7.20 | 10 | 0 | 0.0 |
| 19/05/2016 |
7.26
|
51,000 | 7.26 | 7.56 | 7.13 | 20 | 0 | 0.0 |
| 18/05/2016 |
7.26
|
63,960 | 7.28 | 7.35 | 7.20 | 1,500 | 0 | 0.1 |
| 17/05/2016 |
7.28
|
91,000 | 7.26 | 7.33 | 7.18 | 500 | 0 | 0.0 |
| 16/05/2016 |
7.26
|
19,240 | 7.26 | 7.41 | 7.22 | 1,000 | 0 | 0.0 |
| 13/05/2016 |
7.26
|
63,430 | 7.45 | 7.45 | 7.26 | 0 | 7,700 | -0.3 |
| 12/05/2016 |
7.45
|
51,570 | 7.56 | 7.56 | 7.35 | 0 | 5,000 | -0.2 |
| 11/05/2016 |
7.56
|
31,990 | 7.58 | 7.60 | 7.30 | 20 | 2,000 | -0.1 |
| 10/05/2016 |
7.58
|
20,430 | 7.47 | 7.60 | 7.45 | 90 | 0 | 0.0 |
| 09/05/2016 |
7.47
|
73,890 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 |
| 06/05/2016 |
7.64
|
215,120 | 7.81 | 7.96 | 7.64 | 2,970 | 0 | 0.1 |
| 05/05/2016 |
7.81
|
34,260 | 7.81 | 7.84 | 7.75 | 0 | 0 | 0 |
| 04/05/2016 |
7.81
|
142,190 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 29/04/2016 |
7.90
|
118,850 | 7.90 | 7.94 | 7.86 | 0 | 3,000 | -0.1 |
| 28/04/2016 |
7.90
|
98,600 | 7.94 | 7.94 | 7.88 | 30 | 2,500 | -0.1 |
| 27/04/2016 |
7.94
|
82,310 | 8.01 | 8.07 | 7.94 | 10 | 0 | 0.0 |
| 26/04/2016 |
8.01
|
96,810 | 7.92 | 8.03 | 7.88 | 0 | 5,000 | -0.2 |
| 25/04/2016 |
7.92
|
118,980 | 7.79 | 7.92 | 7.79 | 190 | 1,760 | -0.1 |
| 22/04/2016 |
7.79
|
155,980 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 |
| 21/04/2016 |
7.92
|
113,050 | 7.84 | 7.92 | 7.81 | 1,000 | 23,000 | -0.8 |
| 20/04/2016 |
7.84
|
226,840 | 7.67 | 7.94 | 7.67 | 15,000 | 35,000 | -0.7 |
| 19/04/2016 |
7.67
|
419,680 | 8.22 | 8.22 | 7.67 | 0 | 0 | 0 |
| 15/04/2016 |
8.22
|
103,590 | 8.13 | 8.30 | 8.16 | 4,500 | 0 | 0.2 |
| 14/04/2016 |
8.13
|
62,890 | 8.16 | 8.20 | 8.09 | 1,600 | 0 | 0.1 |
| 13/04/2016 |
8.16
|
113,990 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 12/04/2016 |
8.07
|
203,960 | 7.71 | 8.07 | 7.77 | 500 | 0 | 0.0 |
| 11/04/2016 |
7.71
|
184,690 | 7.71 | 7.88 | 7.67 | 0 | 0 | 0 |
| 08/04/2016 |
7.71
|
224,940 | 7.67 | 7.88 | 7.67 | 0 | 1,300 | -0.0 |
| 07/04/2016 |
7.67
|
85,780 | 7.54 | 7.86 | 7.56 | 5,210 | 0 | 0.2 |
| 06/04/2016 |
7.54
|
183,100 | 7.52 | 7.64 | 7.45 | 21,600 | 0 | 0.8 |
| 05/04/2016 |
7.52
|
22,390 | 7.41 | 7.62 | 7.37 | 5,400 | 0 | 0.2 |
| 04/04/2016 |
7.41
|
151,520 | 7.50 | 7.56 | 7.35 | 24,360 | 0 | 0.9 |
| 01/04/2016 |
7.50
|
106,200 | 7.50 | 7.60 | 7.41 | 0 | 0 | 0 |
| 31/03/2016 |
7.50
|
121,120 | 7.60 | 7.73 | 7.50 | 0 | 0 | 0 |
| 30/03/2016 |
7.60
|
155,370 | 7.45 | 7.71 | 7.45 | 1,480 | 0 | 0.1 |
| 29/03/2016 |
7.45
|
162,200 | 7.54 | 7.84 | 7.45 | 4,560 | 0 | 0.2 |
| 28/03/2016 |
7.54
|
155,930 | 7.18 | 7.67 | 7.18 | 500 | 0 | 0.0 |
| 25/03/2016 |
7.18
|
115,140 | 7.15 | 7.18 | 7.09 | 0 | 1,000 | -0.0 |
| 24/03/2016 |
7.15
|
97,320 | 7.33 | 7.41 | 7.13 | 0 | 0 | 0 |
| 23/03/2016 |
7.33
|
279,140 | 6.92 | 7.33 | 6.92 | 0 | 0 | 0 |
| 22/03/2016 |
6.92
|
204,590 | 6.77 | 7.01 | 6.79 | 301,000 | 0 | 9.7 |
| 21/03/2016 |
6.77
|
37,810 | 6.77 | 6.81 | 6.67 | 0 | 0 | 0 |
| 18/03/2016 |
6.77
|
37,240 | 6.77 | 6.81 | 6.67 | 0 | 0 | 0 |
| 17/03/2016 |
6.77
|
69,260 | 6.81 | 6.98 | 6.64 | 0 | 0 | 0 |
| 16/03/2016 |
6.81
|
63,800 | 6.88 | 6.92 | 6.75 | 0 | 0 | 0 |
| 15/03/2016 |
6.88
|
24,930 | 6.92 | 6.98 | 6.84 | 0 | 0 | 0 |
| 14/03/2016 |
6.92
|
78,810 | 6.96 | 7.09 | 6.92 | 0 | 0 | 0 |
| 11/03/2016 |
6.96
|
224,370 | 6.77 | 7.09 | 6.77 | 12,800 | 0 | 0.4 |
| 10/03/2016 |
6.77
|
169,850 | 6.62 | 6.77 | 6.62 | 0 | 0 | 0 |