| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.35 | -11.25% | 34,712,100 | 220,009 | 0 |
10.40
12.10
10.90
|
|
2 tháng
(2026-06-01) |
-1.76 | -14.18% | 63,994,900 | -341,379 | 0 |
10.40
12.55
10.90
|
|
3 tháng
(2026-05-04) |
-2.44 | -18.65% | 113,944,500 | -1,762,664 | 0 |
10.40
13.09
10.90
|
|
6 tháng
(2026-01-30) |
-3.17 | -22.93% | 418,679,400 | -2,220,433 | 10.6 |
10.40
14.68
10.90
|
|
12 tháng
(2025-08-04) |
-3.67 | -25.62% | 1,811,266,900 | -6,731,533 | -77.9 |
10.40
18.09
10.90
|
|
24 tháng
(2024-08-08) |
-4.08 | -27.70% | 3,555,044,200 | -20,846,051 | -396.4 |
10.27
18.09
10.90
|
|
36 tháng
(2023-08-14) |
-3.73 | -25.92% | 5,749,818,500 | -13,099,462 | -222.5 |
10.27
18.98
10.90
|
|
60 tháng
(2021-08-24) |
-8.43 | -44.19% | 10,170,857,800 | -19,780,303 | -625.2 |
5.24
31.84
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2016 |
8.62
|
305,540 | 8.24 | 8.62 | 7.97 | 396,240 | 3,300 | 13.7 |
| 12/12/2016 |
8.24
|
96,190 | 8.56 | 8.57 | 8.24 | 0 | 11,450 | -0.4 |
| 09/12/2016 |
8.56
|
124,670 | 8.54 | 8.67 | 8.53 | 3,550 | 8,110 | -0.2 |
| 08/12/2016 |
8.54
|
99,840 | 8.53 | 8.72 | 8.53 | 800 | 0 | 0.0 |
| 07/12/2016 |
8.53
|
117,260 | 8.57 | 8.67 | 8.53 | 0 | 0 | 0 |
| 06/12/2016 |
8.57
|
214,860 | 8.89 | 8.96 | 8.55 | 2,780 | 0 | 0.1 |
| 05/12/2016 |
8.89
|
150,500 | 8.90 | 8.96 | 8.87 | 0 | 5,000 | -0.2 |
| 02/12/2016 |
8.90
|
103,900 | 9.08 | 9.16 | 8.84 | 0 | 31,100 | -1.1 |
| 01/12/2016 |
9.08
|
225,530 | 8.96 | 9.20 | 8.87 | 0 | 5,000 | -0.2 |
| 30/11/2016 |
8.96
|
323,040 | 9.03 | 9.13 | 8.82 | 1,000 | 0 | 0.0 |
| 29/11/2016 |
9.03
|
196,580 | 9.01 | 9.16 | 8.96 | 0 | 0 | 0 |
| 28/11/2016 |
9.01
|
209,690 | 9.23 | 9.23 | 8.99 | 1,000 | 10,140 | -0.3 |
| 25/11/2016 |
9.23
|
178,730 | 9.17 | 9.25 | 9.16 | 60 | 0 | 0.0 |
| 24/11/2016 |
9.17
|
255,040 | 9.20 | 9.33 | 8.60 | 0 | 0 | 0 |
| 23/11/2016 |
9.20
|
137,020 | 9.20 | 9.29 | 9.18 | 1,020 | 0 | 0.0 |
| 22/11/2016 |
9.20
|
281,730 | 9.20 | 9.42 | 9.20 | 0 | 0 | 0 |
| 21/11/2016 |
9.20
|
182,090 | 9.18 | 9.33 | 9.08 | 80 | 7,850 | -0.3 |
| 18/11/2016 |
9.18
|
322,360 | 9.11 | 9.18 | 8.97 | 10,300 | 940 | 0.4 |
| 17/11/2016 |
9.11
|
388,780 | 9.33 | 9.40 | 9.10 | 3,000 | 7,400 | -0.2 |
| 16/11/2016 |
9.33
|
519,820 | 9.69 | 9.74 | 9.33 | 2,000 | 0 | 0.1 |
| 15/11/2016 |
9.69
|
619,880 | 9.66 | 9.79 | 9.62 | 20,600 | 0 | 0.8 |
| 14/11/2016 |
9.66
|
489,620 | 9.45 | 9.66 | 9.45 | 4,350 | 1,000 | 0.1 |
| 11/11/2016 |
9.45
|
529,340 | 9.47 | 9.49 | 9.25 | 43,950 | 0 | 1.7 |
| 10/11/2016 |
9.47
|
1,567,000 | 8.87 | 9.48 | 8.84 | 15,500 | 4,600 | 0.4 |
| 09/11/2016 |
8.87
|
424,140 | 8.80 | 8.94 | 8.28 | 1,600 | 0 | 0.1 |
| 08/11/2016 |
8.80
|
407,920 | 8.99 | 9.03 | 8.79 | 0 | 0 | 0 |
| 07/11/2016 |
8.99
|
291,080 | 8.72 | 9.06 | 8.77 | 600 | 3,000 | -0.1 |
| 04/11/2016 |
8.72
|
107,270 | 8.76 | 8.84 | 8.62 | 300 | 7,700 | -0.3 |
| 03/11/2016 |
8.76
|
383,340 | 8.74 | 8.76 | 8.45 | 1,000 | 450 | 0.0 |
| 02/11/2016 |
8.74
|
111,710 | 8.84 | 8.91 | 8.72 | 1,000 | 4,500 | -0.1 |
| 01/11/2016 |
8.84
|
166,390 | 8.77 | 8.94 | 8.72 | 0 | 400 | -0.0 |
| 31/10/2016 |
8.77
|
163,640 | 9.03 | 9.11 | 8.74 | 0 | 0 | 0 |
| 28/10/2016 |
9.03
|
243,680 | 8.84 | 9.03 | 8.77 | 9,560 | 12,000 | -0.1 |
| 27/10/2016 |
8.84
|
165,870 | 8.96 | 8.96 | 8.84 | 0 | 11,700 | -0.4 |
| 26/10/2016 |
8.96
|
229,850 | 9.06 | 9.11 | 8.77 | 900 | 11,000 | -0.4 |
| 25/10/2016 |
9.06
|
291,410 | 9.35 | 9.37 | 9.01 | 0 | 10,000 | -0.4 |
| 24/10/2016 |
9.35
|
439,500 | 9.25 | 9.57 | 9.28 | 30,320 | 15,780 | 0.6 |
| 21/10/2016 |
9.25
|
370,930 | 9.05 | 9.25 | 8.94 | 2,400 | 2,000 | 0.0 |
| 20/10/2016 |
9.05
|
168,240 | 9.00 | 9.19 | 8.91 | 1,000 | 5,200 | -0.2 |
| 19/10/2016 |
9.00
|
293,880 | 8.72 | 9.11 | 8.72 | 500 | 800 | -0.0 |
| 18/10/2016 |
8.72
|
324,090 | 8.87 | 8.87 | 8.70 | 0 | 1,600 | -0.1 |
| 17/10/2016 |
8.87
|
199,430 | 9.01 | 9.07 | 8.82 | 0 | 0 | 0 |
| 14/10/2016 |
9.01
|
311,880 | 9.08 | 9.20 | 8.91 | 0 | 0 | 0 |
| 13/10/2016 |
9.08
|
222,400 | 9.08 | 9.20 | 8.96 | 0 | 10,700 | -0.4 |
| 12/10/2016 |
9.08
|
151,270 | 9.30 | 9.45 | 9.06 | 0 | 20 | -0.0 |
| 11/10/2016 |
9.30
|
348,960 | 9.01 | 9.33 | 8.71 | 0 | 8,000 | -0.3 |
| 10/10/2016 |
9.01
|
236,990 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 |
| 07/10/2016 |
9.40
|
521,280 | 9.30 | 9.45 | 8.96 | 0 | 700 | -0.0 |
| 06/10/2016 |
9.30
|
461,370 | 9.47 | 9.69 | 9.30 | 0 | 500 | -0.0 |
| 05/10/2016 |
9.47
|
275,580 | 9.33 | 9.62 | 9.33 | 3,000 | 0 | 0.1 |
| 04/10/2016 |
9.33
|
753,370 | 9.71 | 9.71 | 9.28 | 10,770 | 2,700 | 0.3 |
| 03/10/2016 |
9.71
|
1,025,410 | 10.05 | 10.10 | 9.62 | 10 | 133,000 | -5.4 |
| 30/09/2016 |
10.05
|
885,940 | 10.15 | 10.37 | 10.00 | 0 | 0 | 0 |
| 29/09/2016 |
10.15
|
415,590 | 10.46 | 10.46 | 10.05 | 50 | 650 | -0.0 |
| 28/09/2016 |
10.46
|
421,220 | 10.23 | 10.54 | 10.37 | 4,710 | 0 | 0.2 |
| 27/09/2016 |
10.23
|
864,480 | 9.57 | 10.23 | 9.49 | 6,000 | 10,600 | -0.2 |
| 26/09/2016 |
9.57
|
340,350 | 9.52 | 9.57 | 9.37 | 160 | 0 | 0.0 |
| 23/09/2016 |
9.52
|
320,440 | 9.59 | 9.64 | 9.33 | 0 | 0 | 0 |
| 22/09/2016 |
9.59
|
362,180 | 9.52 | 9.64 | 9.52 | 0 | 0 | 0 |
| 21/09/2016 |
9.52
|
306,670 | 9.43 | 9.69 | 9.45 | 1,580 | 0 | 0.1 |
| 20/09/2016 |
9.43
|
511,220 | 9.33 | 9.52 | 9.20 | 300 | 0 | 0.0 |
| 19/09/2016 |
9.33
|
595,130 | 8.82 | 9.35 | 8.96 | 8,820 | 0 | 0.3 |
| 16/09/2016 |
8.82
|
280,820 | 8.65 | 8.91 | 8.65 | 400 | 90 | 0.0 |
| 15/09/2016 |
8.65
|
849,300 | 9.03 | 9.03 | 8.48 | 0 | 2,200 | -0.1 |
| 14/09/2016 |
9.03
|
402,690 | 9.20 | 9.33 | 8.96 | 400 | 62,840 | -2.4 |
| 13/09/2016 |
9.20
|
554,100 | 9.20 | 9.42 | 9.08 | 10 | 80,350 | -3.1 |
| 12/09/2016 |
9.20
|
552,510 | 9.74 | 9.74 | 9.20 | 3,120 | 4,200 | -0.0 |
| 09/09/2016 |
9.74
|
243,560 | 9.86 | 9.93 | 9.71 | 0 | 9,000 | -0.4 |
| 08/09/2016 |
9.86
|
665,880 | 9.69 | 9.88 | 9.57 | 74,050 | 1,000 | 2.9 |
| 07/09/2016 |
9.69
|
1,348,290 | 9.49 | 9.69 | 8.96 | 111,200 | 1,500 | 4.3 |
| 06/09/2016 |
9.49
|
824,460 | 10.20 | 10.34 | 9.49 | 800 | 0 | 0.0 |
| 05/09/2016 |
10.20
|
1,297,220 | 10.05 | 10.63 | 10.17 | 3,090 | 150,000 | -6.3 |
| 01/09/2016 |
10.05
|
487,230 | 9.95 | 10.05 | 9.74 | 2,600 | 200 | 0.1 |
| 31/08/2016 |
9.95
|
490,980 | 9.54 | 10.00 | 9.64 | 4,800 | 0 | 0.2 |
| 30/08/2016 |
9.54
|
787,160 | 8.94 | 9.54 | 8.89 | 4,300 | 1,200 | 0.1 |
| 29/08/2016 |
8.94
|
900,630 | 9.01 | 9.30 | 8.87 | 0 | 4,100 | -0.2 |
| 26/08/2016 |
9.01
|
675,460 | 9.13 | 9.20 | 8.87 | 20,010 | 1,000 | 0.7 |
| 25/08/2016 |
9.13
|
648,610 | 8.62 | 9.20 | 8.84 | 1,000 | 1,000 | 0 |
| 24/08/2016 |
8.62
|
1,296,100 | 8.07 | 8.62 | 8.21 | 1,066,870 | 0 | 37.9 |
| 23/08/2016 |
8.07
|
475,500 | 7.73 | 8.07 | 7.63 | 4,200 | 0 | 0.1 |
| 22/08/2016 |
7.73
|
556,700 | 7.68 | 7.85 | 7.56 | 3,000 | 0 | 0.1 |
| 19/08/2016 |
7.68
|
1,120,850 | 7.99 | 8.04 | 7.68 | 1,900 | 0 | 0.1 |
| 18/08/2016 |
7.99
|
825,760 | 7.90 | 8.09 | 7.87 | 100 | 5,000 | -0.2 |
| 17/08/2016 |
7.90
|
627,750 | 7.75 | 7.99 | 7.61 | 18,390 | 0 | 0.6 |
| 16/08/2016 |
7.75
|
942,130 | 7.58 | 7.80 | 7.56 | 500 | 0 | 0.0 |
| 15/08/2016 |
7.58
|
727,460 | 7.31 | 7.70 | 7.27 | 3,400 | 116,920 | -3.5 |
| 12/08/2016 |
7.31
|
1,003,920 | 7.10 | 7.44 | 7.10 | 1,000 | 0 | 0.0 |
| 11/08/2016 |
7.10
|
1,197,040 | 6.64 | 7.10 | 6.64 | 500 | 500 | -0.0 |
| 10/08/2016 |
6.64
|
454,760 | 6.56 | 6.69 | 6.54 | 400 | 0 | 0.0 |
| 09/08/2016 |
6.56
|
281,690 | 6.56 | 6.64 | 6.49 | 5,750 | 0 | 0.2 |
| 08/08/2016 |
6.56
|
623,070 | 6.49 | 6.64 | 6.49 | 0 | 0 | 0 |
| 05/08/2016 |
6.49
|
757,400 | 6.13 | 6.52 | 6.06 | 600 | 0 | 0.0 |
| 04/08/2016 |
6.13
|
260,820 | 6.08 | 6.30 | 6.10 | 600 | 4,000 | -0.1 |
| 03/08/2016 |
6.08
|
239,240 | 5.93 | 6.10 | 5.89 | 100 | 0 | 0.0 |
| 02/08/2016 |
5.93
|
434,670 | 6.25 | 6.25 | 5.91 | 0 | 0 | 0 |
| 01/08/2016 |
6.25
|
265,550 | 6.39 | 6.39 | 6.20 | 0 | 1,000 | -0.0 |
| 29/07/2016 |
6.39
|
309,660 | 6.49 | 6.49 | 6.37 | 0 | 1,900 | -0.1 |
| 28/07/2016 |
6.49
|
376,910 | 6.49 | 6.59 | 6.47 | 0 | 400 | -0.0 |
| 27/07/2016 |
6.49
|
359,370 | 6.44 | 6.54 | 6.37 | 3,000 | 5,510 | -0.1 |
| 26/07/2016 |
6.44
|
449,070 | 6.76 | 6.76 | 6.35 | 2,000 | 700 | 0.0 |