| 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) |
-0.44 | -4.90% | 2,379,500 | -22,400 | -0.2 |
8.15
8.88
8.43
|
|
2 tháng
(2026-01-19) |
-0.37 | -4.22% | 5,912,000 | -26,900 | -0.2 |
8.15
8.88
8.43
|
|
3 tháng
(2025-12-18) |
-0.14 | -1.60% | 8,052,100 | -30,000 | -0.3 |
8.15
8.88
8.43
|
|
6 tháng
(2025-09-19) |
-0.55 | -6.15% | 23,944,200 | -31,800 | -0.3 |
8.15
9.81
8.43
|
|
12 tháng
(2025-03-24) |
-1.23 | -12.72% | 72,907,000 | -169,800 | -1.7 |
7.66
9.81
8.43
|
|
24 tháng
(2024-03-28) |
-0.62 | -6.88% | 214,490,600 | -218,102 | -2.3 |
7.66
11.40
8.43
|
|
36 tháng
(2023-04-03) |
2.93 | 53.08% | 473,764,500 | -397,405 | -5.6 |
5.51
11.40
8.43
|
|
60 tháng
(2021-04-13) |
-0.46 | -5.16% | 793,838,000 | -1,125,873 | -18.7 |
3.35
13.35
8.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2016 |
7.04
|
554,370 | 7.30 | 7.52 | 6.98 | 60,090 | 0 | 0.8 |
| 03/08/2016 |
7.30
|
740,980 | 7.09 | 7.36 | 7.04 | 265,910 | 0 | 3.6 |
| 02/08/2016 |
7.09
|
1,564,050 | 7.62 | 7.62 | 7.09 | 0 | 6,000 | -0.1 |
| 01/08/2016 |
7.62
|
2,012,770 | 7.73 | 8.16 | 7.62 | 0 | 0 | 0 |
| 29/07/2016 |
7.73
|
304,740 | 7.78 | 7.84 | 7.57 | 0 | 0 | 0 |
| 28/07/2016 |
7.78
|
360,020 | 7.84 | 7.89 | 7.62 | 0 | 0 | 0 |
| 27/07/2016 |
7.84
|
1,034,600 | 7.73 | 8.10 | 7.46 | 0 | 43,500 | -0.7 |
| 26/07/2016 |
7.73
|
1,333,060 | 8.26 | 8.26 | 7.73 | 0 | 26,500 | -0.4 |
| 25/07/2016 |
8.26
|
1,405,470 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 |
| 22/07/2016 |
8.80
|
602,420 | 8.90 | 8.90 | 8.53 | 0 | 1,000 | -0.0 |
| 21/07/2016 |
8.90
|
502,390 | 9.01 | 9.12 | 8.85 | 2,140 | 0 | 0.0 |
| 20/07/2016 |
9.01
|
788,020 | 8.58 | 9.12 | 8.58 | 0 | 1,020 | -0.0 |
| 19/07/2016 |
8.58
|
1,089,930 | 8.74 | 8.85 | 8.48 | 0 | 0 | 0 |
| 18/07/2016 |
8.74
|
962,090 | 8.85 | 9.01 | 8.48 | 0 | 700 | -0.0 |
| 15/07/2016 |
8.85
|
774,440 | 9.12 | 9.17 | 8.85 | 250 | 1,550 | -0.0 |
| 14/07/2016 |
9.12
|
681,050 | 9.60 | 9.60 | 9.12 | 0 | 0 | 0 |
| 13/07/2016 |
9.60
|
720,920 | 9.60 | 9.81 | 9.54 | 10,700 | 0 | 0.2 |
| 12/07/2016 |
9.60
|
926,770 | 9.22 | 9.76 | 9.17 | 0 | 0 | 0 |
| 11/07/2016 |
9.22
|
813,920 | 9.65 | 9.86 | 9.22 | 0 | 0 | 0 |
| 08/07/2016 |
9.65
|
770,440 | 9.86 | 9.86 | 9.65 | 150 | 0 | 0.0 |
| 07/07/2016 |
9.86
|
1,641,950 | 10.08 | 10.18 | 9.60 | 0 | 500 | -0.0 |
| 06/07/2016 |
10.08
|
1,110,820 | 10.18 | 10.34 | 10.02 | 700 | 1,000 | -0.0 |
| 05/07/2016 |
10.18
|
1,053,390 | 10.45 | 10.61 | 10.13 | 0 | 2,300 | -0.0 |
| 04/07/2016 |
10.45
|
871,530 | 10.34 | 10.77 | 10.34 | 0 | 0 | 0 |
| 01/07/2016 |
10.34
|
949,980 | 10.18 | 10.45 | 10.02 | 550 | 900 | -0.0 |
| 30/06/2016 |
10.18
|
1,650,620 | 9.97 | 10.50 | 10.13 | 1,400 | 3,750 | -0.0 |
| 29/06/2016 |
9.97
|
966,300 | 9.81 | 10.18 | 9.86 | 500 | 0 | 0.0 |
| 28/06/2016 |
9.81
|
1,287,970 | 9.22 | 9.86 | 9.28 | 31,000 | 0 | 0.6 |
| 27/06/2016 |
9.22
|
890,560 | 9.12 | 9.49 | 8.58 | 0 | 9,000 | -0.2 |
| 24/06/2016 |
9.12
|
2,398,990 | 9.76 | 9.81 | 9.12 | 570 | 3,190 | -0.0 |
| 23/06/2016 |
9.76
|
986,360 | 10.13 | 10.40 | 9.60 | 0 | 3,000 | -0.1 |
| 22/06/2016 |
10.13
|
652,550 | 10.08 | 10.29 | 9.92 | 1,260 | 0 | 0.0 |
| 21/06/2016 |
10.08
|
928,720 | 9.92 | 10.56 | 9.81 | 1,640 | 690 | 0.0 |
| 20/06/2016 |
9.92
|
1,148,770 | 9.28 | 9.92 | 9.28 | 1,000 | 270 | 0.0 |
| 17/06/2016 |
9.28
|
1,175,730 | 9.33 | 9.49 | 9.06 | 11,730 | 0 | 0.2 |
| 16/06/2016 |
9.33
|
860,490 | 8.96 | 9.54 | 9.17 | 3,000 | 0 | 0.1 |
| 15/06/2016 |
8.96
|
972,730 | 8.53 | 8.96 | 8.64 | 0 | 11,000 | -0.2 |
| 14/06/2016 |
8.53
|
1,648,300 | 8.80 | 8.96 | 8.48 | 21,000 | 24,630 | -0.1 |
| 13/06/2016 |
8.80
|
1,803,660 | 8.69 | 8.96 | 8.53 | 0 | 17,000 | -0.3 |
| 10/06/2016 |
8.69
|
1,119,090 | 8.37 | 8.69 | 8.37 | 20 | 26,860 | -0.4 |
| 09/06/2016 |
8.37
|
1,216,260 | 8.10 | 8.42 | 8.21 | 5,000 | 17,200 | -0.2 |
| 08/06/2016 |
8.10
|
1,271,220 | 8.42 | 8.42 | 8.10 | 7,840 | 1,000 | 0.1 |
| 07/06/2016 |
8.42
|
1,230,440 | 8.26 | 8.48 | 8.10 | 6,100 | 18,000 | -0.2 |
| 06/06/2016 |
8.26
|
1,741,330 | 7.94 | 8.26 | 7.94 | 25,500 | 10,000 | 0.2 |
| 03/06/2016 |
7.94
|
1,237,550 | 7.78 | 8.10 | 7.84 | 3,500 | 18,430 | -0.2 |
| 02/06/2016 |
7.78
|
965,280 | 7.57 | 7.78 | 7.46 | 0 | 5,000 | -0.1 |
| 01/06/2016 |
7.57
|
852,210 | 7.52 | 7.73 | 7.46 | 0 | 1,000 | -0.0 |
| 31/05/2016 |
7.52
|
1,669,990 | 7.14 | 7.62 | 7.20 | 47,200 | 7,570 | 0.6 |
| 30/05/2016 |
7.14
|
696,670 | 7.25 | 7.36 | 7.14 | 0 | 10,000 | -0.1 |
| 27/05/2016 |
7.25
|
1,455,260 | 7.04 | 7.46 | 7.09 | 0 | 580 | -0.0 |
| 26/05/2016 |
7.04
|
716,510 | 6.93 | 7.14 | 6.93 | 0 | 0 | 0 |
| 25/05/2016 |
6.93
|
665,130 | 6.88 | 7.09 | 6.82 | 0 | 10,000 | -0.1 |
| 24/05/2016 |
6.88
|
688,700 | 7.04 | 7.20 | 6.88 | 0 | 0 | 0 |
| 23/05/2016 |
7.04
|
987,260 | 7.04 | 7.30 | 7.04 | 0 | 2,000 | -0.0 |
| 20/05/2016 |
7.04
|
1,520,860 | 6.61 | 7.04 | 6.66 | 0 | 31,500 | -0.4 |
| 19/05/2016 |
6.61
|
293,000 | 6.56 | 6.72 | 6.50 | 0 | 600 | -0.0 |
| 18/05/2016 |
6.56
|
446,560 | 6.56 | 6.72 | 6.45 | 500 | 1,000 | -0.0 |
| 17/05/2016 |
6.56
|
305,270 | 6.50 | 6.72 | 6.56 | 3,000 | 0 | 0.0 |
| 16/05/2016 |
6.50
|
223,750 | 6.56 | 6.72 | 6.50 | 0 | 4,000 | -0.0 |
| 13/05/2016 |
6.56
|
415,140 | 6.66 | 6.66 | 6.34 | 0 | 0 | 0 |
| 12/05/2016 |
6.66
|
444,190 | 6.77 | 6.88 | 6.66 | 0 | 3,000 | -0.0 |
| 11/05/2016 |
6.77
|
634,810 | 6.50 | 6.93 | 6.45 | 5,000 | 0 | 0.1 |
| 10/05/2016 |
6.50
|
476,130 | 6.34 | 6.61 | 6.24 | 44,100 | 35,750 | 0.1 |
| 09/05/2016 |
6.34
|
1,367,710 | 6.72 | 6.72 | 6.34 | 0 | 130,080 | -1.6 |
| 06/05/2016 |
6.72
|
926,160 | 6.98 | 6.98 | 6.72 | 0 | 7,720 | -0.1 |
| 05/05/2016 |
6.98
|
888,270 | 6.88 | 7.25 | 6.88 | 0 | 67,410 | -0.9 |
| 04/05/2016 |
6.88
|
1,860,170 | 7.25 | 7.25 | 6.77 | 25,040 | 33,580 | -0.1 |
| 29/04/2016 |
7.25
|
914,320 | 7.46 | 7.52 | 7.20 | 30,000 | 0 | 0.4 |
| 28/04/2016 |
7.46
|
1,144,050 | 7.09 | 7.46 | 6.98 | 40,050 | 18,900 | 0.3 |
| 27/04/2016 |
7.09
|
1,856,980 | 6.66 | 7.09 | 6.72 | 37,060 | 25,000 | 0.2 |
| 26/04/2016 |
6.66
|
2,050,840 | 6.82 | 7.14 | 6.61 | 3,620 | 58,110 | -0.7 |
| 25/04/2016 |
6.82
|
773,660 | 6.40 | 6.82 | 6.77 | 0 | 0 | 0 |
| 22/04/2016 |
6.40
|
1,563,420 | 6.02 | 6.40 | 6.13 | 7,900 | 0 | 0.1 |
| 21/04/2016 |
6.02
|
1,175,040 | 5.65 | 6.02 | 5.71 | 60,000 | 15,000 | 0.5 |
| 20/04/2016 |
5.65
|
1,081,950 | 5.81 | 5.92 | 5.55 | 0 | 50,000 | -0.5 |
| 19/04/2016 |
5.81
|
798,470 | 5.86 | 5.92 | 5.71 | 4,000 | 0 | 0.0 |
| 15/04/2016 |
5.86
|
646,280 | 5.86 | 5.97 | 5.81 | 2,000 | 0 | 0.0 |
| 14/04/2016 |
5.86
|
1,659,250 | 5.71 | 6.08 | 5.71 | 52,000 | 26,000 | 0.3 |
| 13/04/2016 |
5.71
|
1,913,050 | 5.49 | 5.86 | 5.49 | 45,000 | 0 | 0.5 |
| 12/04/2016 |
5.49
|
695,200 | 5.33 | 5.60 | 5.33 | 0 | 0 | 0 |
| 11/04/2016 |
5.33
|
279,750 | 5.44 | 5.49 | 5.33 | 26,000 | 0 | 0.3 |
| 08/04/2016 |
5.44
|
569,540 | 5.33 | 5.44 | 5.28 | 0 | 0 | 0 |
| 07/04/2016 |
5.33
|
840,510 | 5.39 | 5.49 | 5.28 | 0 | 27,000 | -0.3 |
| 06/04/2016 |
5.39
|
190,110 | 5.44 | 5.49 | 5.39 | 0 | 0 | 0 |
| 05/04/2016 |
5.44
|
310,470 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
| 04/04/2016 |
5.44
|
231,310 | 5.44 | 5.55 | 5.39 | 0 | 0 | 0 |
| 01/04/2016 |
5.44
|
320,800 | 5.44 | 5.55 | 5.44 | 0 | 0 | 0 |
| 31/03/2016 |
5.44
|
1,383,880 | 5.39 | 5.71 | 5.39 | 0 | 0 | 0 |
| 30/03/2016 |
5.39
|
641,180 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 |
| 29/03/2016 |
5.44
|
534,130 | 5.49 | 5.55 | 5.33 | 0 | 0 | 0 |
| 28/03/2016 |
5.49
|
706,560 | 5.17 | 5.49 | 5.28 | 0 | 0 | 0 |
| 25/03/2016 |
5.17
|
852,610 | 5.23 | 5.33 | 5.17 | 0 | 6,000 | -0.1 |
| 24/03/2016 |
5.23
|
894,290 | 5.44 | 5.44 | 5.23 | 31,500 | 0 | 0.3 |
| 23/03/2016 |
5.44
|
536,190 | 5.49 | 5.55 | 5.44 | 0 | 0 | 0 |
| 22/03/2016 |
5.49
|
600,000 | 5.55 | 5.65 | 5.44 | 4,000 | 0 | 0.0 |
| 21/03/2016 |
5.55
|
640,910 | 5.44 | 5.65 | 5.49 | 0 | 7,000 | -0.1 |
| 18/03/2016 |
5.44
|
1,119,420 | 5.39 | 5.65 | 5.33 | 0 | 0 | 0 |
| 17/03/2016 |
5.39
|
454,180 | 5.49 | 5.55 | 5.39 | 0 | 45,690 | -0.5 |
| 16/03/2016 |
5.49
|
263,550 | 5.49 | 5.55 | 5.33 | 7,000 | 66,300 | -0.6 |
| 15/03/2016 |
5.49
|
1,382,070 | 5.33 | 5.65 | 5.28 | 0 | 7,500 | -0.1 |