| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.70 | -6.53% | 4,050,700 | 176,200 | 6.6 |
37.90
44.30
38.60
|
|
2 tháng
(2026-01-19) |
2.05 | 5.60% | 5,993,700 | 227,800 | 8.6 |
36.15
44.30
38.60
|
|
3 tháng
(2025-12-18) |
3.15 | 8.87% | 6,510,600 | 181,900 | 6.9 |
34.80
44.30
38.60
|
|
6 tháng
(2025-09-19) |
0.85 | 2.25% | 8,709,600 | 108,200 | 4.2 |
34.80
44.30
38.60
|
|
12 tháng
(2025-03-24) |
-5.97 | -13.38% | 24,880,200 | 68,200 | 15.5 |
31.55
44.86
38.60
|
|
24 tháng
(2024-03-28) |
-7.11 | -15.54% | 37,142,100 | -140,927 | 5.9 |
31.55
49.83
38.60
|
|
36 tháng
(2023-04-03) |
4.73 | 13.93% | 52,460,600 | -86,747 | 9.2 |
31.55
49.83
38.60
|
|
60 tháng
(2021-04-13) |
9.56 | 32.87% | 151,970,300 | 9,638,690 | 490.7 |
25.55
62.39
38.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2016 |
7.41
|
122,210 | 7.52 | 7.71 | 7.41 | 0 | 16,070 | -0.3 |
| 03/08/2016 |
7.52
|
164,800 | 7.45 | 7.63 | 7.34 | 140 | 0 | 0.0 |
| 02/08/2016 |
7.45
|
924,150 | 7.96 | 7.96 | 7.41 | 34,660 | 337,500 | -6.2 |
| 01/08/2016 |
7.96
|
99,170 | 8.07 | 8.11 | 7.93 | 20 | 0 | 0.0 |
| 29/07/2016 |
8.07
|
95,940 | 8.11 | 8.22 | 8.07 | 2,000 | 0 | 0.0 |
| 28/07/2016 |
8.11
|
74,830 | 8.18 | 8.33 | 8.07 | 40 | 24,000 | -0.5 |
| 27/07/2016 |
8.18
|
193,380 | 8.15 | 8.33 | 8.11 | 11,350 | 0 | 0.3 |
| 26/07/2016 |
8.15
|
138,680 | 8.26 | 8.26 | 8.00 | 850 | 20,000 | -0.4 |
| 25/07/2016 |
8.26
|
70,520 | 8.40 | 8.44 | 8.26 | 2,020 | 0 | 0.0 |
| 22/07/2016 |
8.40
|
246,030 | 7.89 | 8.40 | 7.71 | 10 | 0 | 0.0 |
| 21/07/2016 |
7.89
|
244,460 | 8.18 | 8.22 | 7.89 | 24,510 | 0 | 0.5 |
| 20/07/2016 |
8.18
|
100,260 | 8.37 | 8.44 | 8.18 | 1,000 | 0 | 0.0 |
| 19/07/2016 |
8.37
|
111,320 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 |
| 18/07/2016 |
8.44
|
105,610 | 8.44 | 8.44 | 8.33 | 470 | 0 | 0.0 |
| 15/07/2016 |
8.44
|
181,740 | 8.55 | 8.55 | 8.29 | 500 | 0 | 0.0 |
| 14/07/2016 |
8.55
|
140,380 | 8.44 | 8.66 | 8.44 | 4,000 | 0 | 0.1 |
| 13/07/2016 |
8.44
|
146,380 | 8.59 | 8.77 | 8.44 | 300 | 4,040 | -0.1 |
| 12/07/2016 |
8.59
|
111,540 | 8.44 | 8.59 | 8.37 | 4,010 | 0 | 0.1 |
| 11/07/2016 |
8.44
|
187,740 | 8.77 | 8.81 | 8.26 | 0 | 200 | -0.0 |
| 08/07/2016 |
8.77
|
469,330 | 8.99 | 9.06 | 8.66 | 0 | 0 | 0 |
| 07/07/2016 |
8.99
|
293,360 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 |
| 06/07/2016 |
8.92
|
377,360 | 8.95 | 9.06 | 8.73 | 0 | 10 | -0.0 |
| 05/07/2016 |
8.95
|
311,800 | 9.06 | 9.10 | 8.95 | 0 | 0 | 0 |
| 04/07/2016 |
9.06
|
249,810 | 9.03 | 9.28 | 8.92 | 0 | 1,000 | -0.0 |
| 01/07/2016 |
9.03
|
485,490 | 8.70 | 9.06 | 8.81 | 51,100 | 0 | 1.3 |
| 30/06/2016 |
8.70
|
268,640 | 8.66 | 8.88 | 8.62 | 23,000 | 0 | 0.5 |
| 29/06/2016 |
8.66
|
592,470 | 8.37 | 8.70 | 8.44 | 0 | 0 | 0 |
| 28/06/2016 |
8.37
|
140,280 | 8.59 | 8.59 | 8.37 | 3,510 | 6,130 | -0.1 |
| 27/06/2016 |
8.59
|
405,730 | 8.84 | 8.84 | 8.29 | 10,000 | 0 | 0.2 |
| 24/06/2016 |
8.84
|
1,093,730 | 9.36 | 9.36 | 8.73 | 27,900 | 800 | 0.7 |
| 23/06/2016 |
9.36
|
163,670 | 9.43 | 9.61 | 9.25 | 360 | 3,000 | -0.1 |
| 22/06/2016 |
9.43
|
520,150 | 8.92 | 9.47 | 8.88 | 0 | 30,000 | -0.8 |
| 21/06/2016 |
8.92
|
553,260 | 8.84 | 9.14 | 8.81 | 0 | 800 | -0.0 |
| 20/06/2016 |
8.84
|
240,970 | 8.92 | 9.03 | 8.77 | 0 | 1,000 | -0.0 |
| 17/06/2016 |
8.92
|
559,770 | 8.81 | 9.10 | 8.73 | 0 | 1,200 | -0.0 |
| 16/06/2016 |
8.81
|
275,450 | 8.88 | 8.92 | 8.81 | 1,290 | 2,500 | -0.0 |
| 15/06/2016 |
8.88
|
434,440 | 8.70 | 8.95 | 8.70 | 0 | 2,000 | -0.0 |
| 14/06/2016 |
8.70
|
586,010 | 8.15 | 8.70 | 8.07 | 0 | 100 | -0.0 |
| 13/06/2016 |
8.15
|
286,320 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 |
| 10/06/2016 |
8.22
|
882,960 | 8.07 | 8.48 | 8.07 | 202,000 | 30,730 | 3.6 |
| 09/06/2016 |
8.07
|
555,230 | 7.63 | 8.07 | 7.63 | 500,000 | 1,800 | 10.5 |
| 08/06/2016 |
7.63
|
205,730 | 7.60 | 7.63 | 7.49 | 5,100 | 2,000 | 0.1 |
| 07/06/2016 |
7.60
|
90,830 | 7.63 | 7.67 | 7.56 | 11,800 | 0 | 0.2 |
| 06/06/2016 |
7.63
|
149,410 | 7.71 | 7.74 | 7.60 | 10,000 | 5,000 | 0.1 |
| 03/06/2016 |
7.71
|
143,810 | 7.78 | 7.78 | 7.67 | 200 | 0 | 0.0 |
| 02/06/2016 |
7.78
|
312,630 | 7.82 | 7.85 | 7.71 | 31,000 | 5,000 | 0.6 |
| 01/06/2016 |
7.82
|
303,420 | 7.60 | 7.85 | 7.52 | 3,200 | 0 | 0.1 |
| 31/05/2016 |
7.60
|
187,000 | 7.63 | 7.74 | 7.56 | 20,120 | 0 | 0.4 |
| 30/05/2016 |
7.63
|
137,780 | 7.67 | 7.71 | 7.60 | 10,000 | 0 | 0.2 |
| 27/05/2016 |
7.67
|
64,150 | 7.71 | 7.74 | 7.67 | 10,000 | 0 | 0.2 |
| 26/05/2016 |
7.71
|
120,300 | 7.82 | 7.82 | 7.63 | 0 | 2,000 | -0.0 |
| 25/05/2016 |
7.82
|
273,340 | 7.67 | 7.96 | 7.71 | 22,900 | 0 | 0.5 |
| 24/05/2016 |
7.67
|
225,210 | 7.82 | 7.82 | 7.56 | 20,000 | 47,740 | -0.6 |
| 23/05/2016 |
7.82
|
613,990 | 7.38 | 7.89 | 7.38 | 216,250 | 78,800 | 2.7 |
| 20/05/2016 |
7.38
|
132,380 | 7.45 | 7.49 | 7.34 | 0 | 28,000 | -0.6 |
| 19/05/2016 |
7.45
|
299,180 | 7.30 | 7.49 | 7.27 | 0 | 32,000 | -0.6 |
| 18/05/2016 |
7.30
|
284,670 | 7.23 | 7.56 | 7.27 | 3,040 | 15,160 | -0.2 |
| 17/05/2016 |
7.23
|
247,260 | 7.34 | 7.41 | 7.19 | 8,000 | 2,900 | 0.1 |
| 16/05/2016 |
7.34
|
377,590 | 7.45 | 7.45 | 7.16 | 10,010 | 27,000 | -0.3 |
| 13/05/2016 |
7.45
|
86,080 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
| 12/05/2016 |
7.60
|
94,390 | 7.60 | 7.71 | 7.52 | 0 | 0 | 0 |
| 11/05/2016 |
7.60
|
40,800 | 7.63 | 7.71 | 7.60 | 0 | 1,000 | -0.0 |
| 10/05/2016 |
7.63
|
133,600 | 7.71 | 7.74 | 7.56 | 0 | 0 | 0 |
| 09/05/2016 |
7.71
|
110,030 | 7.85 | 7.85 | 7.63 | 0 | 0 | 0 |
| 06/05/2016 |
7.85
|
81,410 | 7.89 | 7.96 | 7.74 | 19,330 | 19,390 | -0.0 |
| 05/05/2016 |
7.89
|
344,620 | 7.93 | 8.22 | 7.89 | 29,630 | 0 | 0.6 |
| 04/05/2016 |
7.93
|
327,800 | 7.67 | 8.00 | 7.56 | 83,370 | 1,470 | 1.8 |
| 29/04/2016 |
7.67
|
102,200 | 7.67 | 7.82 | 7.63 | 0 | 0 | 0 |
| 28/04/2016 |
7.67
|
31,540 | 7.74 | 7.85 | 7.60 | 0 | 6,260 | -0.1 |
| 27/04/2016 |
7.74
|
179,170 | 7.63 | 7.85 | 7.60 | 0 | 112,130 | -2.4 |
| 26/04/2016 |
7.63
|
291,990 | 7.60 | 7.85 | 7.56 | 2,500 | 69,230 | -1.4 |
| 25/04/2016 |
7.60
|
68,560 | 7.85 | 8.00 | 7.60 | 0 | 1,000 | -0.0 |
| 22/04/2016 |
7.85
|
206,090 | 7.74 | 8.00 | 7.71 | 0 | 26,000 | -0.6 |
| 21/04/2016 |
7.74
|
53,050 | 7.52 | 7.74 | 7.49 | 500 | 0 | 0.0 |
| 20/04/2016 |
7.52
|
138,970 | 7.67 | 7.78 | 7.41 | 0 | 55,000 | -1.1 |
| 19/04/2016 |
7.67
|
99,560 | 8.07 | 8.07 | 7.67 | 470 | 0 | 0.0 |
| 15/04/2016 |
8.07
|
154,540 | 8.00 | 8.33 | 8.04 | 1,400 | 4,590 | -0.1 |
| 14/04/2016 |
8.00
|
67,580 | 7.89 | 8.00 | 7.89 | 30 | 0 | 0.0 |
| 13/04/2016 |
7.89
|
167,860 | 8.11 | 8.11 | 7.89 | 0 | 50,500 | -1.1 |
| 12/04/2016 |
8.11
|
190,730 | 8.18 | 8.37 | 7.93 | 294,340 | 36,500 | 5.4 |
| 11/04/2016 |
8.18
|
104,630 | 8.37 | 8.44 | 8.18 | 0 | 6,900 | -0.2 |
| 08/04/2016 |
8.37
|
194,600 | 8.15 | 8.51 | 8.07 | 2,200 | 19,580 | -0.4 |
| 07/04/2016 |
8.15
|
389,770 | 7.63 | 8.15 | 7.60 | 1,500 | 23,600 | -0.5 |
| 06/04/2016 |
7.63
|
97,490 | 7.71 | 7.74 | 7.63 | 1,000 | 28,210 | -0.6 |
| 05/04/2016 |
7.71
|
86,010 | 7.67 | 7.71 | 7.60 | 0 | 20,000 | -0.4 |
| 04/04/2016 |
7.67
|
151,140 | 7.67 | 7.74 | 7.63 | 0 | 20,000 | -0.4 |
| 01/04/2016 |
7.67
|
281,640 | 7.41 | 7.71 | 7.41 | 200 | 0 | 0.0 |
| 31/03/2016 |
7.41
|
106,250 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 |
| 30/03/2016 |
7.52
|
74,480 | 7.56 | 7.56 | 7.49 | 2,500 | 0 | 0.1 |
| 29/03/2016 |
7.56
|
151,660 | 7.63 | 7.71 | 7.56 | 0 | 0 | 0 |
| 28/03/2016 |
7.63
|
121,200 | 7.63 | 7.71 | 7.63 | 10,000 | 0 | 0.2 |
| 25/03/2016 |
7.63
|
257,560 | 7.63 | 7.71 | 7.52 | 0 | 0 | 0 |
| 24/03/2016 |
7.63
|
147,700 | 7.63 | 7.74 | 7.56 | 19,700 | 0 | 0.4 |
| 23/03/2016 |
7.63
|
237,970 | 7.71 | 7.74 | 7.60 | 20,000 | 0 | 0.4 |
| 22/03/2016 |
7.71
|
102,290 | 7.56 | 7.78 | 7.49 | 0 | 0 | 0 |
| 21/03/2016 |
7.56
|
239,870 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 18/03/2016 |
7.41
|
232,560 | 7.52 | 7.56 | 7.38 | 0 | 0 | 0 |
| 17/03/2016 |
7.52
|
187,260 | 7.56 | 7.71 | 7.52 | 7,000 | 0 | 0.1 |
| 16/03/2016 |
7.56
|
162,540 | 7.63 | 7.74 | 7.56 | 1,000 | 5,000 | -0.1 |
| 15/03/2016 |
7.63
|
285,740 | 7.96 | 8.00 | 7.56 | 0 | 10,020 | -0.2 |