| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-3 | -5.61% | 10,013,100 | 34,897 | 0 |
50.20
53.50
50.40
|
|
2 tháng
(2026-04-20) |
-6.28 | -11.06% | 26,489,400 | 64,980 | 0 |
50.20
56.78
50.40
|
|
3 tháng
(2026-03-23) |
-6.02 | -10.65% | 58,019,900 | -1,138 | 0 |
50.20
62.35
50.40
|
|
6 tháng
(2025-12-22) |
-2.47 | -4.67% | 104,476,100 | -2,638 | 0.3 |
50.17
62.35
50.40
|
|
12 tháng
(2025-06-24) |
-6.24 | -10.99% | 198,430,900 | 53,362 | 4.1 |
50.17
62.35
50.40
|
|
24 tháng
(2024-07-01) |
3.89 | 8.34% | 388,284,400 | -35,330 | -2.0 |
45.39
62.35
50.40
|
|
36 tháng
(2023-07-05) |
9.11 | 22% | 581,091,200 | -262,177 | -15.4 |
32.73
62.35
50.40
|
|
60 tháng
(2021-07-15) |
26.81 | 113.15% | 946,880,200 | -366,052 | -34.9 |
23.51
62.35
50.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2016 |
7.82
|
401,820 | 7.98 | 7.98 | 7.56 | 500 | 12,750 | -0.3 |
| 02/11/2016 |
7.98
|
164,420 | 8.05 | 8.05 | 7.92 | 400,000 | 400,780 | -0.0 |
| 01/11/2016 |
8.05
|
296,010 | 8.03 | 8.05 | 7.94 | 0 | 0 | 0 |
| 31/10/2016 |
8.03
|
452,990 | 7.98 | 8.11 | 7.99 | 500,000 | 500,500 | -0.0 |
| 28/10/2016 |
7.98
|
434,480 | 7.94 | 8.01 | 7.90 | 0 | 0 | 0 |
| 27/10/2016 |
7.94
|
294,370 | 7.90 | 8.01 | 7.84 | 0 | 0 | 0 |
| 26/10/2016 |
7.90
|
595,910 | 7.79 | 7.96 | 7.77 | 0 | 0 | 0 |
| 25/10/2016 |
7.79
|
386,380 | 7.81 | 7.82 | 7.71 | 300,000 | 300,000 | 0 |
| 24/10/2016 |
7.81
|
204,000 | 7.81 | 7.84 | 7.77 | 1,000,000 | 1,000,000 | 0 |
| 21/10/2016 |
7.81
|
230,100 | 7.84 | 7.92 | 7.81 | 2,530 | 0 | 0.1 |
| 20/10/2016 |
7.84
|
308,270 | 7.92 | 7.94 | 7.84 | 1,000,000 | 1,000,000 | 0 |
| 19/10/2016 |
7.92
|
302,750 | 7.94 | 7.98 | 7.88 | 500,000 | 500,000 | 0 |
| 18/10/2016 |
7.94
|
273,300 | 7.92 | 7.94 | 7.84 | 530 | 2,530 | -0.0 |
| 17/10/2016 |
7.92
|
378,850 | 8.05 | 8.11 | 7.90 | 0 | 0 | 0 |
| 14/10/2016 |
8.05
|
471,540 | 8.07 | 8.09 | 8.01 | 604,193 | 600,843 | 0.1 |
| 13/10/2016 |
8.07
|
397,520 | 8.05 | 8.07 | 7.98 | 1,763,110 | 1,762,840 | 0.0 |
| 12/10/2016 |
8.05
|
291,720 | 8.09 | 8.09 | 7.96 | 700,230 | 700,000 | 0.0 |
| 11/10/2016 |
8.09
|
721,080 | 7.84 | 8.09 | 7.84 | 0 | 3,000 | -0.1 |
| 10/10/2016 |
7.84
|
579,980 | 7.94 | 7.94 | 7.79 | 0 | 1,150 | -0.0 |
| 07/10/2016 |
7.94
|
1,119,670 | 7.99 | 8.01 | 7.82 | 0 | 230 | -0.0 |
| 06/10/2016 |
7.99
|
488,080 | 8.05 | 8.13 | 7.99 | 46,000 | 46,000 | 0 |
| 05/10/2016 |
8.05
|
479,920 | 8.01 | 8.17 | 8.01 | 200 | 0 | 0.0 |
| 04/10/2016 |
8.01
|
1,347,080 | 8.07 | 8.30 | 7.99 | 2,400 | 0 | 0.1 |
| 03/10/2016 |
8.07
|
774,580 | 8.17 | 8.24 | 8.01 | 15,000 | 0 | 0.3 |
| 30/09/2016 |
8.17
|
876,460 | 8.32 | 8.45 | 8.05 | 51,500 | 51,700 | -0.0 |
| 29/09/2016 |
8.32
|
846,410 | 8.35 | 8.52 | 8.24 | 0 | 2,400 | -0.1 |
| 28/09/2016 |
8.35
|
1,176,020 | 8.45 | 8.51 | 8.30 | 470 | 15,000 | -0.3 |
| 27/09/2016 |
8.45
|
956,940 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 |
| 26/09/2016 |
8.58
|
1,144,790 | 8.37 | 8.58 | 8.39 | 15,502,180 | 15,500,000 | 0.0 |
| 23/09/2016 |
8.37
|
1,101,980 | 8.20 | 8.47 | 8.15 | 47,647 | 48,117 | -0.0 |
| 22/09/2016 |
8.20
|
1,885,370 | 7.94 | 8.24 | 7.94 | 6,370 | 0 | 0.1 |
| 21/09/2016 |
7.94
|
518,090 | 7.94 | 7.98 | 7.82 | 0 | 2,180 | -0.0 |
| 20/09/2016 |
7.94
|
714,410 | 7.94 | 8.07 | 7.90 | 0 | 0 | 0 |
| 19/09/2016 |
7.94
|
1,065,500 | 7.69 | 8.01 | 7.69 | 0 | 6,370 | -0.1 |
| 16/09/2016 |
7.69
|
167,470 | 7.65 | 7.71 | 7.64 | 0 | 0 | 0 |
| 15/09/2016 |
7.65
|
126,800 | 7.73 | 7.75 | 7.64 | 160 | 0 | 0.0 |
| 14/09/2016 |
7.73
|
227,510 | 7.75 | 7.77 | 7.64 | 400,000 | 400,000 | 0 |
| 13/09/2016 |
7.75
|
187,920 | 7.75 | 7.77 | 7.71 | 382,680 | 382,670 | 0.0 |
| 12/09/2016 |
7.75
|
407,980 | 7.71 | 7.77 | 7.64 | 0 | 160 | -0.0 |
| 09/09/2016 |
7.71
|
416,520 | 7.71 | 7.79 | 7.64 | 300 | 0 | 0.0 |
| 08/09/2016 |
7.71
|
144,990 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 |
| 07/09/2016 |
7.79
|
296,400 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 |
| 06/09/2016 |
7.79
|
1,326,700 | 7.52 | 7.90 | 7.52 | 0 | 300 | -0.0 |
| 05/09/2016 |
7.52
|
211,680 | 7.60 | 7.64 | 7.52 | 0 | 0 | 0 |
| 01/09/2016 |
7.60
|
97,300 | 7.60 | 7.67 | 7.56 | 0 | 0 | 0 |
| 31/08/2016 |
7.60
|
242,070 | 7.56 | 7.67 | 7.52 | 20 | 0 | 0.0 |
| 30/08/2016 |
7.56
|
367,160 | 7.56 | 7.67 | 7.52 | 200,000 | 200,000 | 0 |
| 29/08/2016 |
7.56
|
252,150 | 7.67 | 7.75 | 7.56 | 108,520 | 100,000 | 0.2 |
| 26/08/2016 |
7.67
|
82,270 | 7.64 | 7.67 | 7.64 | 290 | 20 | 0.0 |
| 25/08/2016 |
7.64
|
169,650 | 7.67 | 7.67 | 7.56 | 1,580,000 | 1,580,000 | 0 |
| 24/08/2016 |
7.67
|
134,610 | 7.64 | 7.71 | 7.64 | 300,000 | 308,520 | -0.2 |
| 23/08/2016 |
7.64
|
122,440 | 7.64 | 7.64 | 7.60 | 0 | 280 | -0.0 |
| 22/08/2016 |
7.64
|
66,400 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
| 19/08/2016 |
7.64
|
168,600 | 7.64 | 7.71 | 7.60 | 0 | 0 | 0 |
| 18/08/2016 |
7.64
|
193,570 | 7.79 | 7.82 | 7.64 | 50 | 0 | 0.0 |
| 17/08/2016 |
7.79
|
334,800 | 7.79 | 7.82 | 7.71 | 760 | 0 | 0.0 |
| 16/08/2016 |
7.79
|
368,270 | 7.82 | 7.86 | 7.79 | 3,000 | 0 | 0.1 |
| 15/08/2016 |
7.82
|
440,500 | 7.67 | 7.82 | 7.67 | 10,200 | 50 | 0.2 |
| 12/08/2016 |
7.67
|
484,540 | 7.67 | 7.71 | 7.60 | 0 | 740 | -0.0 |
| 11/08/2016 |
7.67
|
261,750 | 7.64 | 7.67 | 7.60 | 0 | 3,010 | -0.1 |
| 10/08/2016 |
7.64
|
300,460 | 7.60 | 7.67 | 7.52 | 0 | 10,210 | -0.2 |
| 09/08/2016 |
7.60
|
413,450 | 7.48 | 7.60 | 7.48 | 48,560 | 48,550 | 0.0 |
| 08/08/2016 |
7.48
|
201,820 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 05/08/2016 |
7.33
|
236,600 | 7.48 | 7.48 | 7.30 | 10 | 0 | 0.0 |
| 04/08/2016 |
7.48
|
310,180 | 7.41 | 7.60 | 7.48 | 20 | 10 | 0.0 |
| 03/08/2016 |
7.41
|
157,300 | 7.56 | 7.56 | 7.41 | 100 | 0 | 0.0 |
| 02/08/2016 |
7.56
|
834,780 | 7.64 | 7.64 | 7.45 | 870 | 0 | 0.0 |
| 01/08/2016 |
7.64
|
275,710 | 7.79 | 7.79 | 7.64 | 90 | 0 | 0.0 |
| 29/07/2016 |
7.79
|
288,180 | 7.94 | 7.94 | 7.79 | 2,420 | 120 | 0.0 |
| 28/07/2016 |
7.94
|
601,440 | 7.71 | 7.94 | 7.71 | 0 | 870 | -0.0 |
| 27/07/2016 |
7.71
|
284,080 | 7.71 | 7.79 | 7.71 | 3,660 | 90 | 0.1 |
| 26/07/2016 |
7.71
|
54,950 | 7.79 | 7.79 | 7.71 | 10 | 2,420 | -0.0 |
| 25/07/2016 |
7.79
|
147,510 | 7.75 | 7.82 | 7.67 | 0 | 0 | 0 |
| 22/07/2016 |
7.75
|
307,850 | 7.75 | 7.75 | 7.67 | 1,380 | 3,660 | -0.0 |
| 21/07/2016 |
7.75
|
145,290 | 7.75 | 7.82 | 7.71 | 0 | 0 | 0 |
| 20/07/2016 |
7.75
|
188,890 | 7.79 | 7.82 | 7.75 | 1,840 | 0 | 0.0 |
| 19/07/2016 |
7.79
|
248,010 | 7.86 | 7.90 | 7.75 | 400,000 | 401,380 | -0.0 |
| 18/07/2016 |
7.86
|
168,200 | 7.90 | 7.94 | 7.86 | 30 | 0 | 0.0 |
| 15/07/2016 |
7.90
|
217,060 | 7.82 | 7.90 | 7.82 | 2,530 | 1,840 | 0.0 |
| 14/07/2016 |
7.82
|
922,270 | 7.82 | 8.05 | 7.82 | 0 | 0 | 0 |
| 13/07/2016 |
7.82
|
379,160 | 7.75 | 7.86 | 7.75 | 6,300 | 30 | 0.1 |
| 12/07/2016 |
7.75
|
185,440 | 7.71 | 7.82 | 7.71 | 0 | 2,530 | -0.1 |
| 11/07/2016 |
7.71
|
395,840 | 7.79 | 7.86 | 7.64 | 20 | 0 | 0.0 |
| 08/07/2016 |
7.79
|
262,040 | 7.86 | 7.90 | 7.79 | 0 | 6,300 | -0.1 |
| 07/07/2016 |
7.86
|
290,090 | 7.86 | 7.98 | 7.82 | 1,110 | 0 | 0.0 |
| 06/07/2016 |
7.86
|
462,490 | 7.79 | 8.01 | 7.71 | 0 | 10 | -0.0 |
| 05/07/2016 |
7.79
|
298,950 | 7.82 | 7.86 | 7.75 | 90 | 0 | 0.0 |
| 04/07/2016 |
7.82
|
163,600 | 7.71 | 7.86 | 7.71 | 0 | 1,110 | -0.0 |
| 01/07/2016 |
7.71
|
126,760 | 7.75 | 7.79 | 7.71 | 0 | 0 | 0 |
| 30/06/2016 |
7.75
|
196,640 | 7.75 | 7.82 | 7.75 | 6,500 | 90 | 0.1 |
| 29/06/2016 |
7.75
|
198,620 | 7.71 | 7.82 | 7.71 | 1,150 | 0 | 0.0 |
| 28/06/2016 |
7.71
|
88,370 | 7.64 | 7.71 | 7.64 | 1,560 | 0 | 0.0 |
| 27/06/2016 |
7.64
|
267,010 | 7.79 | 7.79 | 7.60 | 1,400 | 6,500 | -0.1 |
| 24/06/2016 |
7.79
|
723,100 | 8.05 | 8.05 | 7.56 | 16,750 | 1,150 | 0.3 |
| 23/06/2016 |
8.05
|
287,990 | 8.09 | 8.09 | 7.98 | 0 | 1,560 | -0.0 |
| 22/06/2016 |
8.09
|
442,890 | 7.98 | 8.09 | 7.94 | 0 | 1,400 | -0.0 |
| 21/06/2016 |
7.98
|
457,850 | 7.86 | 8.05 | 7.86 | 0 | 16,750 | -0.4 |
| 20/06/2016 |
7.86
|
170,290 | 7.90 | 7.94 | 7.79 | 30,993 | 30,993 | 0 |
| 17/06/2016 |
7.90
|
238,390 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
| 16/06/2016 |
7.98
|
381,690 | 8.05 | 8.05 | 7.94 | 505,230 | 500,000 | 0.1 |