| 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) |
-1.25 | -7.55% | 92,678,800 | 442,800 | 5.6 |
14.45
16.55
15.05
|
|
2 tháng
(2026-01-16) |
-2.45 | -13.80% | 254,369,500 | -2,435,300 | -43.4 |
14.45
17.95
15.05
|
|
3 tháng
(2025-12-17) |
-2.20 | -12.57% | 473,814,200 | -1,748,800 | -30.4 |
14.45
18.50
15.05
|
|
6 tháng
(2025-09-18) |
-0.30 | -1.92% | 1,381,773,100 | 718,500 | 2.9 |
14.45
18.85
15.05
|
|
12 tháng
(2025-03-24) |
2.95 | 23.89% | 2,900,536,500 | 1,177,716 | 42.5 |
9.81
18.85
15.05
|
|
24 tháng
(2024-03-27) |
2.75 | 21.91% | 4,992,555,800 | -1,241,599 | -1.4 |
9.81
18.85
15.05
|
|
36 tháng
(2023-04-03) |
7.91 | 107.04% | 8,861,766,900 | -1,139,520 | 3.6 |
7.39
18.85
15.05
|
|
60 tháng
(2021-04-12) |
9.07 | 145.59% | 16,577,387,000 | 13,293,483 | 125.2 |
4.78
18.85
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2016 |
5.80
|
2,830,270 | 6.10 | 6.10 | 5.80 | 10 | 100 | -0.0 |
| 02/08/2016 |
6.10
|
4,478,310 | 6.30 | 6.40 | 6 | 68,250 | 1,260 | 0.4 |
| 01/08/2016 |
6.30
|
1,401,530 | 6.40 | 6.50 | 6.30 | 34,910 | 7,870 | 0.2 |
| 29/07/2016 |
6.40
|
2,000,470 | 6.40 | 6.50 | 6.30 | 4,000 | 21,360 | -0.1 |
| 28/07/2016 |
6.40
|
2,360,830 | 6.60 | 6.60 | 6.40 | 9,700 | 1,000 | 0.1 |
| 27/07/2016 |
6.60
|
1,235,210 | 6.70 | 6.70 | 6.60 | 10,330 | 0 | 0.1 |
| 26/07/2016 |
6.70
|
1,703,880 | 6.80 | 7 | 6.60 | 2,000 | 9,000 | -0.0 |
| 25/07/2016 |
6.80
|
3,705,900 | 6.40 | 6.80 | 6.40 | 9,700 | 9,000 | 0.0 |
| 22/07/2016 |
6.40
|
3,767,990 | 6.60 | 6.70 | 6.30 | 6,300 | 692,200 | -4.4 |
| 21/07/2016 |
6.60
|
1,245,080 | 6.70 | 6.80 | 6.60 | 0 | 27,000 | -0.2 |
| 20/07/2016 |
6.70
|
2,312,210 | 6.80 | 6.80 | 6.60 | 1,500 | 22,090 | -0.1 |
| 19/07/2016 |
6.80
|
1,750,430 | 6.90 | 7 | 6.70 | 39,500 | 7,110 | 0.2 |
| 18/07/2016 |
6.90
|
2,334,740 | 6.70 | 7 | 6.60 | 0 | 2,000 | -0.0 |
| 15/07/2016 |
6.70
|
2,649,000 | 6.70 | 6.80 | 6.60 | 12,000 | 388,390 | -2.5 |
| 14/07/2016 |
6.70
|
3,078,360 | 6.90 | 6.90 | 6.70 | 389,500 | 764,340 | -2.5 |
| 13/07/2016 |
6.90
|
2,589,700 | 6.80 | 7 | 6.80 | 3,600 | 500,450 | -3.4 |
| 12/07/2016 |
6.80
|
1,907,530 | 6.80 | 6.90 | 6.70 | 27,300 | 0 | 0.2 |
| 11/07/2016 |
6.80
|
5,116,800 | 7.10 | 7.10 | 6.80 | 9,800 | 5,610 | 0.0 |
| 08/07/2016 |
7.10
|
2,233,600 | 7.20 | 7.20 | 7 | 1,500 | 58,850 | -0.4 |
| 07/07/2016 |
7.20
|
2,621,310 | 7.30 | 7.30 | 7.10 | 0 | 3,700 | -0.0 |
| 06/07/2016 |
7.30
|
1,733,610 | 7.30 | 7.40 | 7.20 | 31,640 | 14,740 | 0.1 |
| 05/07/2016 |
7.30
|
2,119,640 | 7.50 | 7.50 | 7.30 | 2,000 | 67,890 | -0.5 |
| 04/07/2016 |
7.50
|
2,584,280 | 7.40 | 7.50 | 7.30 | 125,330 | 4,220 | 0.9 |
| 01/07/2016 |
7.40
|
1,897,320 | 7.30 | 7.40 | 7.30 | 0 | 200 | -0.0 |
| 30/06/2016 |
7.30
|
2,227,430 | 7.30 | 7.40 | 7.20 | 44,170 | 63,860 | -0.1 |
| 29/06/2016 |
7.30
|
1,687,080 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/06/2016 |
7.10
|
1,738,700 | 7.10 | 7.30 | 7 | 0 | 600 | -0.0 |
| 27/06/2016 |
7.10
|
3,386,570 | 7.40 | 7.40 | 7 | 38,000 | 0 | 0.3 |
| 24/06/2016 |
7.40
|
6,187,740 | 7.70 | 7.70 | 7.20 | 700 | 50,200 | -0.4 |
| 23/06/2016 |
7.70
|
2,435,040 | 7.60 | 7.80 | 7.50 | 1,800 | 0 | 0.0 |
| 22/06/2016 |
7.60
|
2,736,810 | 7.60 | 7.70 | 7.40 | 25,200 | 100 | 0.2 |
| 21/06/2016 |
7.60
|
2,195,700 | 7.60 | 7.80 | 7.50 | 16,000 | 1,160 | 0.1 |
| 20/06/2016 |
7.60
|
1,657,960 | 7.60 | 7.80 | 7.60 | 600 | 146,610 | -1.1 |
| 17/06/2016 |
7.60
|
4,503,340 | 7.80 | 7.90 | 7.60 | 3,290 | 2,542,180 | -19.3 |
| 16/06/2016 |
7.80
|
2,145,250 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/06/2016 |
7.90
|
2,812,790 | 7.80 | 7.90 | 7.70 | 0 | 741,910 | -5.7 |
| 14/06/2016 |
7.80
|
3,054,870 | 7.70 | 7.90 | 7.60 | 0 | 1,233,480 | -9.6 |
| 13/06/2016 |
7.70
|
3,693,870 | 7.90 | 7.90 | 7.70 | 36,000 | 1,199,360 | -9.0 |
| 10/06/2016 |
7.90
|
3,205,960 | 8.10 | 8.10 | 7.90 | 6,000 | 50,540 | -0.4 |
| 09/06/2016 |
8.10
|
1,966,340 | 8.10 | 8.20 | 8 | 0 | 10,780 | -0.1 |
| 08/06/2016 |
8.10
|
3,552,650 | 8 | 8.20 | 8 | 193,160 | 0 | 1.6 |
| 07/06/2016 |
8
|
2,146,950 | 8 | 8 | 7.90 | 139,920 | 192,230 | -0.4 |
| 06/06/2016 |
8
|
3,517,940 | 8.10 | 8.20 | 7.90 | 2,000 | 847,510 | -6.8 |
| 03/06/2016 |
8.10
|
3,540,730 | 8.10 | 8.10 | 7.90 | 2,530 | 1,052,860 | -8.4 |
| 02/06/2016 |
8.10
|
6,020,970 | 7.90 | 8.20 | 7.70 | 7,000 | 992,060 | -7.7 |
| 01/06/2016 |
7.90
|
3,666,060 | 7.80 | 7.90 | 7.60 | 0 | 666,800 | -5.1 |
| 31/05/2016 |
7.80
|
2,040,730 | 8 | 8 | 7.70 | 500 | 36,540 | -0.3 |
| 30/05/2016 |
8
|
1,090,690 | 7.90 | 8 | 7.90 | 10,970 | 120 | 0.1 |
| 27/05/2016 |
7.90
|
3,012,680 | 7.70 | 8.10 | 7.70 | 3,500 | 703,030 | -5.5 |
| 26/05/2016 |
7.70
|
3,365,550 | 8 | 8 | 7.60 | 16,500 | 958,050 | -7.3 |
| 25/05/2016 |
8
|
1,589,400 | 8 | 8.10 | 7.90 | 19,050 | 9,800 | 0.1 |
| 24/05/2016 |
8
|
2,065,130 | 8.10 | 8.10 | 7.90 | 18,150 | 189,690 | -1.4 |
| 23/05/2016 |
8.10
|
1,997,660 | 8 | 8.20 | 8 | 49,540 | 19,000 | 0.2 |
| 20/05/2016 |
8
|
3,915,840 | 8.30 | 8.40 | 7.90 | 4,180 | 1,085,280 | -8.6 |
| 19/05/2016 |
8.30
|
11,285,110 | 8.40 | 8.90 | 8.20 | 28,720 | 194,230 | -1.4 |
| 18/05/2016 |
8.40
|
1,737,480 | 7.90 | 8.40 | 8.40 | 0 | 1,180 | -0.0 |
| 17/05/2016 |
7.90
|
1,119,020 | 7.40 | 7.90 | 7.90 | 0 | 70,623 | -0.6 |
| 16/05/2016 |
7.40
|
1,401,250 | 7.40 | 7.40 | 7.20 | 2,100 | 9,240 | -0.1 |
| 13/05/2016 |
7.40
|
1,703,520 | 7.50 | 7.50 | 7.20 | 0 | 233,570 | -1.7 |
| 12/05/2016 |
7.50
|
981,740 | 7.50 | 7.60 | 7.40 | 1,000 | 1,430 | -0.0 |
| 11/05/2016 |
7.50
|
1,166,570 | 7.40 | 7.50 | 7.30 | 0 | 50,430 | -0.4 |
| 10/05/2016 |
7.40
|
1,427,350 | 7.40 | 7.40 | 7.20 | 76,910 | 61,430 | 0.1 |
| 09/05/2016 |
7.40
|
1,542,030 | 7.50 | 7.50 | 7.30 | 3,100 | 6,250 | -0.0 |
| 06/05/2016 |
7.50
|
1,687,740 | 7.40 | 7.60 | 7.30 | 8,840 | 0 | 0.1 |
| 05/05/2016 |
7.40
|
2,929,810 | 7.50 | 7.50 | 7.30 | 3,500 | 254,170 | -1.8 |
| 04/05/2016 |
7.50
|
6,873,730 | 8 | 8 | 7.50 | 10,100 | 123,790 | -0.9 |
| 29/04/2016 |
8
|
4,477,600 | 7.90 | 8.10 | 7.80 | 0 | 1,058,970 | -8.4 |
| 28/04/2016 |
7.90
|
5,101,910 | 8 | 8 | 7.70 | 20,100 | 58,070 | -0.3 |
| 27/04/2016 |
8
|
8,241,370 | 7.90 | 8.10 | 7.70 | 876,310 | 66,100 | 6.4 |
| 26/04/2016 |
7.90
|
7,772,800 | 7.40 | 7.90 | 7.60 | 0 | 107,500 | -0.8 |
| 25/04/2016 |
7.40
|
10,176,920 | 7 | 7.40 | 7.20 | 8,000 | 1,266,320 | -9.3 |
| 22/04/2016 |
7
|
2,824,490 | 6.80 | 7 | 6.70 | 530,000 | 112,060 | 2.9 |
| 21/04/2016 |
6.80
|
1,657,010 | 6.70 | 6.90 | 6.70 | 62,410 | 30,360 | 0.2 |
| 20/04/2016 |
6.70
|
2,968,590 | 6.70 | 6.80 | 6.60 | 616,860 | 109,880 | 3.4 |
| 19/04/2016 |
6.70
|
3,314,080 | 6.90 | 6.90 | 6.60 | 1,007,020 | 1,800 | 6.8 |
| 15/04/2016 |
6.90
|
2,891,620 | 7.10 | 7.20 | 6.90 | 25,000 | 4,400 | 0.1 |
| 14/04/2016 |
7.10
|
5,745,370 | 6.70 | 7.10 | 6.70 | 46,800 | 576,570 | -3.8 |
| 13/04/2016 |
6.70
|
8,710,280 | 6.90 | 6.90 | 6.50 | 411,300 | 137,650 | 1.8 |
| 12/04/2016 |
6.90
|
8,947,470 | 7.40 | 7.40 | 6.90 | 57,110 | 1,821,180 | -12.2 |
| 11/04/2016 |
7.40
|
3,814,640 | 7.60 | 7.70 | 7.40 | 3,420 | 168,460 | -1.2 |
| 08/04/2016 |
7.60
|
1,747,210 | 7.70 | 7.70 | 7.60 | 80,800 | 0 | 0.6 |
| 07/04/2016 |
7.70
|
1,790,190 | 7.80 | 7.90 | 7.60 | 22,810 | 0 | 0.2 |
| 06/04/2016 |
7.80
|
1,757,830 | 7.80 | 7.90 | 7.70 | 141,160 | 1,800 | 1.1 |
| 05/04/2016 |
7.80
|
2,014,150 | 7.70 | 7.80 | 7.50 | 317,320 | 13,700 | 2.3 |
| 04/04/2016 |
7.70
|
3,164,770 | 7.70 | 7.80 | 7.50 | 575,330 | 717,710 | -1.1 |
| 01/04/2016 |
7.70
|
3,882,560 | 7.80 | 7.90 | 7.60 | 1,200 | 0 | 0.0 |
| 31/03/2016 |
7.80
|
5,684,020 | 8.10 | 8.10 | 7.70 | 25,000 | 93,970 | -0.5 |
| 30/03/2016 |
8.10
|
2,813,820 | 8 | 8.20 | 8 | 422,750 | 145,810 | 2.2 |
| 29/03/2016 |
8
|
3,202,980 | 8.20 | 8.30 | 8 | 8,000 | 54,490 | -0.4 |
| 28/03/2016 |
8.20
|
3,164,490 | 8.20 | 8.30 | 8.10 | 620,090 | 62,000 | 4.6 |
| 25/03/2016 |
8.20
|
4,520,080 | 8.30 | 8.40 | 8 | 54,950 | 1,100 | 0.4 |
| 24/03/2016 |
8.30
|
3,144,470 | 8.50 | 8.50 | 8.30 | 8,630 | 0 | 0.1 |
| 23/03/2016 |
8.50
|
4,213,490 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/03/2016 |
8.50
|
3,347,480 | 8.50 | 8.60 | 8.40 | 357,020 | 0 | 3.0 |
| 21/03/2016 |
8.50
|
12,277,370 | 8.40 | 8.90 | 8.50 | 600 | 312,040 | -2.7 |
| 18/03/2016 |
8.40
|
3,807,940 | 8.40 | 8.50 | 8.30 | 3,390,250 | 2,765,160 | 5.3 |
| 17/03/2016 |
8.40
|
4,412,790 | 8.50 | 8.60 | 8.40 | 309,490 | 50,000 | 2.2 |
| 16/03/2016 |
8.50
|
5,758,380 | 8.30 | 8.70 | 8.20 | 8,200 | 15,010 | -0.1 |
| 15/03/2016 |
8.30
|
9,182,720 | 8.40 | 8.50 | 8 | 47,590 | 252,820 | -1.7 |
| 14/03/2016 |
8.40
|
3,899,740 | 8.40 | 8.60 | 8.30 | 329,640 | 13,080 | 2.7 |