| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.80 | 3.60% | 49,300 | 0 | 0 |
48.80
51.80
51.80
|
|
2 tháng
(2026-04-13) |
1.80 | 3.60% | 58,300 | -100 | 0 |
48.80
56
51.80
|
|
3 tháng
(2026-03-16) |
-1.10 | -2.08% | 60,500 | -100 | 0 |
48.80
56
51.80
|
|
6 tháng
(2025-12-15) |
1.30 | 2.57% | 85,000 | -1,800 | -0.1 |
48.50
56
51.80
|
|
12 tháng
(2025-06-17) |
19.40 | 59.88% | 211,300 | -22,000 | -0.7 |
30.80
56
51.80
|
|
24 tháng
(2024-06-24) |
23.75 | 84.68% | 352,324 | -30,809 | -1.0 |
27.39
56
51.80
|
|
36 tháng
(2023-06-28) |
30.33 | 141.26% | 2,239,430 | -272,744 | -7.5 |
20.60
56
51.80
|
|
60 tháng
(2021-07-08) |
37.81 | 270.23% | 26,632,043 | -885,083 | -26.3 |
13.07
56
51.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/10/2016 |
9.53
|
142,378 | 9.69 | 9.69 | 9.53 | 0 | 0 | 0 |
| 28/10/2016 |
9.69
|
118,400 | 9.75 | 9.75 | 9.58 | 7,100 | 0 | 0.1 |
| 27/10/2016 |
9.75
|
205,719 | 9.58 | 9.75 | 9.53 | 70,000 | 400 | 1.2 |
| 26/10/2016 |
9.58
|
248,118 | 9.64 | 9.64 | 9.53 | 0 | 70,000 | -1.2 |
| 25/10/2016 |
9.64
|
122,008 | 9.58 | 9.64 | 9.47 | 2,000 | 0 | 0.0 |
| 24/10/2016 |
9.58
|
171,322 | 9.69 | 9.69 | 9.53 | 1,900 | 0 | 0.0 |
| 21/10/2016 |
9.69
|
117,362 | 9.86 | 9.91 | 9.69 | 8,100 | 0 | 0.1 |
| 20/10/2016 |
9.86
|
531,520 | 9.86 | 10.25 | 9.86 | 0 | 0 | 0 |
| 19/10/2016 |
9.86
|
567,919 | 9.58 | 9.86 | 9.58 | 0 | 0 | 0 |
| 18/10/2016 |
9.58
|
215,800 | 9.53 | 9.58 | 9.47 | 4,700 | 0 | 0.1 |
| 17/10/2016 |
9.53
|
258,600 | 9.53 | 9.58 | 9.47 | 8,500 | 0 | 0.1 |
| 14/10/2016 |
9.53
|
399,800 | 9.53 | 9.58 | 9.47 | 0 | 700 | -0.0 |
| 13/10/2016 |
9.53
|
262,205 | 9.47 | 9.64 | 9.42 | 0 | 10,500 | -0.2 |
| 12/10/2016 |
9.47
|
219,350 | 9.53 | 9.53 | 9.42 | 0 | 0 | 0 |
| 11/10/2016 |
9.53
|
237,246 | 9.42 | 9.64 | 9.36 | 0 | 0 | 0 |
| 10/10/2016 |
9.42
|
326,077 | 9.53 | 9.64 | 9.42 | 0 | 0 | 0 |
| 07/10/2016 |
9.53
|
912,724 | 9.19 | 9.64 | 9.25 | 0 | 503 | -0.0 |
| 06/10/2016 |
9.19
|
98,886 | 9.14 | 9.25 | 9.14 | 2,100 | 0 | 0.0 |
| 05/10/2016 |
9.14
|
125,956 | 9.14 | 9.19 | 9.08 | 0 | 18 | -0.0 |
| 04/10/2016 |
9.14
|
174,818 | 9.30 | 9.30 | 9.14 | 0 | 0 | 0 |
| 03/10/2016 |
9.30
|
89,200 | 9.36 | 9.36 | 9.19 | 1,000 | 0 | 0.0 |
| 30/09/2016 |
9.36
|
48,950 | 9.42 | 9.42 | 9.30 | 500 | 0 | 0.0 |
| 29/09/2016 |
9.42
|
603,890 | 9.14 | 9.47 | 9.19 | 0 | 1,200 | -0.0 |
| 28/09/2016 |
9.14
|
68,826 | 9.14 | 9.14 | 9.03 | 4,700 | 0 | 0.1 |
| 27/09/2016 |
9.14
|
37,810 | 9.14 | 9.14 | 9.03 | 0 | 0 | 0 |
| 26/09/2016 |
9.14
|
49,586 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
| 23/09/2016 |
9.14
|
80,104 | 9.14 | 9.19 | 9.08 | 700 | 0 | 0.0 |
| 22/09/2016 |
9.14
|
107,124 | 9.14 | 9.25 | 9.08 | 0 | 0 | 0 |
| 21/09/2016 |
9.14
|
110,120 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
| 20/09/2016 |
9.14
|
172,757 | 9.03 | 9.14 | 9.03 | 0 | 0 | 0 |
| 19/09/2016 |
9.03
|
90,520 | 8.97 | 9.08 | 8.97 | 23,900 | 0 | 0.4 |
| 16/09/2016 |
8.97
|
219,115 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 |
| 15/09/2016 |
9.14
|
120,210 | 9.19 | 9.19 | 9.14 | 700 | 0 | 0.0 |
| 14/09/2016 |
9.19
|
140,988 | 9.25 | 9.25 | 9.14 | 11,500 | 0 | 0.2 |
| 13/09/2016 |
9.25
|
404,831 | 9.14 | 9.30 | 9.08 | 0 | 0 | 0 |
| 12/09/2016 |
9.14
|
244,118 | 9.19 | 9.19 | 9.08 | 0 | 0 | 0 |
| 09/09/2016 |
9.19
|
132,766 | 9.30 | 9.42 | 9.19 | 0 | 0 | 0 |
| 08/09/2016 |
9.30
|
354,578 | 9.08 | 9.36 | 9.08 | 80,945 | 0 | 1.4 |
| 07/09/2016 |
9.08
|
287,758 | 9.03 | 9.08 | 8.97 | 150,000 | 0 | 2.4 |
| 06/09/2016 |
9.03
|
233,644 | 8.97 | 9.03 | 8.86 | 83,135 | 0 | 1.3 |
| 05/09/2016 |
8.97
|
65,510 | 8.86 | 8.97 | 8.86 | 0 | 0 | 0 |
| 01/09/2016 |
8.86
|
132,426 | 9.03 | 9.03 | 8.86 | 1,100 | 0 | 0.0 |
| 31/08/2016 |
9.03
|
78,528 | 9.03 | 9.03 | 8.97 | 2,700 | 0 | 0.0 |
| 30/08/2016 |
9.03
|
78,000 | 9.03 | 9.08 | 9.03 | 0 | 0 | 0 |
| 29/08/2016 |
9.03
|
123,810 | 9.14 | 9.19 | 9.03 | 200 | 0 | 0.0 |
| 26/08/2016 |
9.14
|
119,414 | 9.08 | 9.14 | 9.03 | 3,000 | 0 | 0.0 |
| 25/08/2016 |
9.08
|
81,584 | 9.14 | 9.14 | 9.03 | 0 | 0 | 0 |
| 24/08/2016 |
9.14
|
100,744 | 9.19 | 9.19 | 9.14 | 40,000 | 2,534 | 0.6 |
| 23/08/2016 |
9.19
|
87,182 | 9.25 | 9.25 | 8.97 | 0 | 0 | 0 |
| 22/08/2016 |
9.25
|
160,250 | 9.25 | 9.36 | 9.14 | 120 | 6,050 | -0.1 |
| 19/08/2016 |
9.25
|
275,050 | 9.14 | 9.36 | 9.19 | 0 | 1,100 | -0.0 |
| 18/08/2016 |
9.14
|
206,001 | 9.19 | 9.36 | 9.14 | 0 | 900 | -0.0 |
| 17/08/2016 |
9.19
|
111,600 | 9.25 | 9.42 | 9.19 | 2,900 | 0 | 0.0 |
| 16/08/2016 |
9.25
|
413,106 | 9.08 | 9.42 | 9.08 | 200 | 10,000 | -0.2 |
| 15/08/2016 |
9.08
|
125,511 | 8.86 | 9.08 | 8.92 | 0 | 0 | 0 |
| 12/08/2016 |
8.86
|
261,590 | 8.75 | 8.97 | 8.75 | 0 | 0 | 0 |
| 11/08/2016 |
8.75
|
91,731 | 8.81 | 8.81 | 7.98 | 200 | 0 | 0.0 |
| 10/08/2016 |
8.81
|
27,520 | 8.81 | 8.81 | 8.75 | 0 | 0 | 0 |
| 09/08/2016 |
8.81
|
80,346 | 8.81 | 8.92 | 8.81 | 0 | 0 | 0 |
| 08/08/2016 |
8.81
|
227,531 | 8.70 | 8.81 | 8.64 | 167,900 | 0 | 2.7 |
| 05/08/2016 |
8.70
|
121,500 | 8.70 | 8.75 | 8.58 | 0 | 0 | 0 |
| 04/08/2016 |
8.70
|
159,773 | 8.64 | 8.86 | 8.70 | 0 | 0 | 0 |
| 03/08/2016 |
8.64
|
89,660 | 8.75 | 8.81 | 8.64 | 0 | 0 | 0 |
| 02/08/2016 |
8.75
|
65,500 | 8.81 | 8.92 | 8.70 | 100 | 0 | 0.0 |
| 01/08/2016 |
8.81
|
227,206 | 8.92 | 9.03 | 8.81 | 26,200 | 2,000 | 0.4 |
| 29/07/2016 |
8.92
|
115,501 | 8.86 | 8.92 | 8.81 | 62,400 | 22,800 | 0.6 |
| 28/07/2016 |
8.86
|
176,236 | 8.97 | 8.97 | 8.81 | 116,600 | 0 | 1.9 |
| 27/07/2016 |
8.97
|
246,987 | 8.64 | 8.97 | 8.58 | 99,000 | 19,000 | 1.3 |
| 26/07/2016 |
8.64
|
119,031 | 8.64 | 8.75 | 8.53 | 20,000 | 200 | 0.3 |
| 25/07/2016 |
8.64
|
110,119 | 8.70 | 8.75 | 8.64 | 1,400 | 1,200 | 0.0 |
| 22/07/2016 |
8.70
|
307,610 | 8.86 | 8.97 | 8.64 | 0 | 0 | 0 |
| 21/07/2016 |
8.86
|
299,831 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 |
| 20/07/2016 |
8.92
|
113,158 | 8.97 | 8.97 | 8.86 | 0 | 0 | 0 |
| 19/07/2016 |
8.97
|
139,429 | 9.03 | 9.03 | 8.92 | 0 | 0 | 0 |
| 18/07/2016 |
9.03
|
127,957 | 9.03 | 9.08 | 8.97 | 0 | 0 | 0 |
| 15/07/2016 |
9.03
|
176,000 | 9.08 | 9.08 | 8.92 | 0 | 0 | 0 |
| 14/07/2016 |
9.08
|
349,820 | 9.19 | 9.19 | 8.97 | 26,700 | 47,520 | -0.3 |
| 13/07/2016 |
9.19
|
232,507 | 9.14 | 9.25 | 9.14 | 0 | 30,000 | -0.5 |
| 12/07/2016 |
9.14
|
247,700 | 9.08 | 9.14 | 9.03 | 0 | 30,000 | -0.5 |
| 11/07/2016 |
9.08
|
274,607 | 9.19 | 9.25 | 9.03 | 5,100 | 30,000 | -0.4 |
| 08/07/2016 |
9.19
|
284,113 | 9.30 | 9.30 | 9.19 | 1,200 | 78 | 0.0 |
| 07/07/2016 |
9.30
|
292,383 | 9.25 | 9.42 | 9.25 | 0 | 30,000 | -0.5 |
| 06/07/2016 |
9.25
|
332,825 | 9.36 | 9.36 | 9.19 | 0 | 7,000 | -0.1 |
| 05/07/2016 |
9.36
|
468,473 | 9.42 | 9.42 | 9.25 | 24,400 | 2,000 | 0.4 |
| 04/07/2016 |
9.42
|
253,016 | 9.47 | 9.53 | 9.36 | 100 | 7,000 | -0.1 |
| 01/07/2016 |
9.47
|
290,992 | 9.42 | 9.53 | 9.42 | 0 | 7,000 | -0.1 |
| 30/06/2016 |
9.42
|
227,827 | 9.53 | 9.64 | 9.36 | 0 | 6,700 | -0.1 |
| 29/06/2016 |
9.53
|
291,418 | 9.36 | 9.53 | 9.42 | 1,000 | 0 | 0.0 |
| 28/06/2016 |
9.36
|
371,033 | 9.36 | 9.36 | 9.25 | 1,000 | 0 | 0.0 |
| 27/06/2016 |
9.36
|
249,993 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
| 24/06/2016 |
9.36
|
1,134,620 | 9.80 | 9.91 | 8.92 | 0 | 4,000 | -0.1 |
| 23/06/2016 |
9.80
|
230,548 | 9.75 | 9.86 | 9.75 | 0 | 5,400 | -0.1 |
| 22/06/2016 |
9.75
|
256,615 | 9.75 | 9.80 | 9.75 | 2,800 | 4,000 | -0.0 |
| 21/06/2016 |
9.75
|
411,046 | 9.91 | 9.97 | 9.75 | 2,200 | 4,000 | -0.0 |
| 20/06/2016 |
9.91
|
290,034 | 9.75 | 9.91 | 9.75 | 0 | 2,000 | -0.0 |
| 17/06/2016 |
9.75
|
753,710 | 9.91 | 9.91 | 9.64 | 0 | 85,000 | -1.5 |
| 16/06/2016 |
9.91
|
626,606 | 10.08 | 10.08 | 9.86 | 6,000 | 2,000 | 0.1 |
| 15/06/2016 |
10.08
|
442,318 | 10.19 | 10.19 | 9.97 | 0 | 3,000 | -0.1 |
| 14/06/2016 |
10.19
|
383,711 | 10.02 | 10.19 | 9.91 | 0 | 100 | -0.0 |
| 13/06/2016 |
10.02
|
727,482 | 10.36 | 10.36 | 9.97 | 1,000 | 2,000 | -0.0 |