| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
6.55 | 13.11% | 933,600 | -29,651 | 0 |
48.15
61.70
57.70
|
|
2 tháng
(2026-03-02) |
4.80 | 9.28% | 1,561,000 | -36,051 | -0.4 |
47.50
61.70
57.70
|
|
3 tháng
(2026-01-29) |
2.90 | 5.41% | 2,226,100 | -37,351 | -0.4 |
47.50
61.70
57.70
|
|
6 tháng
(2025-10-31) |
-6.10 | -9.74% | 4,280,600 | -34,051 | -0.3 |
47.50
62.60
57.70
|
|
12 tháng
(2025-05-05) |
22.79 | 67.62% | 12,942,000 | -143,651 | -7.2 |
33.44
81.30
57.70
|
|
24 tháng
(2024-05-09) |
30.86 | 120.38% | 23,714,200 | -466,654 | -26.9 |
23.40
81.30
57.70
|
|
36 tháng
(2023-05-15) |
40.75 | 258.66% | 64,817,300 | -339,505 | -16.8 |
15.68
81.30
57.70
|
|
60 tháng
(2021-05-25) |
35.38 | 167.52% | 101,061,000 | -846,891 | -57.6 |
15.52
81.30
57.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2016 |
7.99
|
165,110 | 7.90 | 8.08 | 7.96 | 0 | 7,520 | -0.2 |
| 15/09/2016 |
7.90
|
126,920 | 7.87 | 8.11 | 7.80 | 0 | 15,630 | -0.4 |
| 14/09/2016 |
7.87
|
105,860 | 7.90 | 8.02 | 7.80 | 200 | 6,190 | -0.2 |
| 13/09/2016 |
7.90
|
150,660 | 7.84 | 7.96 | 7.74 | 200 | 9,610 | -0.2 |
| 12/09/2016 |
7.84
|
233,230 | 8.18 | 8.18 | 7.77 | 0 | 21,980 | -0.6 |
| 09/09/2016 |
8.18
|
209,160 | 8.11 | 8.30 | 8.11 | 0 | 5,250 | -0.1 |
| 08/09/2016 |
8.11
|
232,370 | 8.21 | 8.27 | 8.05 | 10,100 | 1,790 | 0.2 |
| 07/09/2016 |
8.21
|
310,260 | 8.42 | 8.42 | 8.14 | 0 | 35,700 | -0.9 |
| 06/09/2016 |
8.42
|
218,390 | 8.49 | 8.52 | 8.36 | 540 | 1,770 | -0.0 |
| 05/09/2016 |
8.49
|
381,300 | 8.30 | 8.58 | 8.14 | 50 | 28,350 | -0.8 |
| 01/09/2016 |
8.30
|
354,970 | 8.11 | 8.33 | 8.05 | 60 | 3,290 | -0.1 |
| 31/08/2016 |
8.11
|
199,970 | 8.14 | 8.18 | 7.93 | 20 | 5,970 | -0.2 |
| 30/08/2016 |
8.14
|
281,540 | 8.08 | 8.39 | 8.08 | 12,950 | 2,960 | 0.3 |
| 29/08/2016 |
8.08
|
762,820 | 7.56 | 8.08 | 7.68 | 12,000 | 1,200 | 0.3 |
| 26/08/2016 |
7.56
|
429,510 | 7.34 | 7.59 | 7.37 | 0 | 2,500 | -0.1 |
| 25/08/2016 |
7.34
|
53,430 | 7.25 | 7.43 | 7.25 | 0 | 250 | -0.0 |
| 24/08/2016 |
7.25
|
66,470 | 7.28 | 7.34 | 7.25 | 0 | 4,920 | -0.1 |
| 23/08/2016 |
7.28
|
58,520 | 7.28 | 7.34 | 7.12 | 0 | 700 | -0.0 |
| 22/08/2016 |
7.28
|
60,020 | 7.37 | 7.40 | 7.25 | 0 | 1,680 | -0.0 |
| 19/08/2016 |
7.37
|
79,830 | 7.43 | 7.43 | 7.31 | 0 | 3,500 | -0.1 |
| 18/08/2016 |
7.43
|
120,140 | 7.25 | 7.43 | 7.18 | 1,000 | 4,790 | -0.1 |
| 17/08/2016 |
7.25
|
93,300 | 7.34 | 7.37 | 7.22 | 0 | 0 | 0 |
| 16/08/2016 |
7.34
|
110,970 | 7.15 | 7.37 | 7.15 | 600 | 200 | 0.0 |
| 15/08/2016 |
7.15
|
71,400 | 7.12 | 7.15 | 7.09 | 0 | 8,000 | -0.2 |
| 12/08/2016 |
7.12
|
118,120 | 7.03 | 7.15 | 7.03 | 0 | 7,700 | -0.2 |
| 11/08/2016 |
7.03
|
129,590 | 7.06 | 7.28 | 7.03 | 0 | 14,040 | -0.3 |
| 10/08/2016 |
7.06
|
56,090 | 6.84 | 7.09 | 6.81 | 0 | 4,400 | -0.1 |
| 09/08/2016 |
6.84
|
64,510 | 6.81 | 6.88 | 6.81 | 0 | 9,000 | -0.2 |
| 08/08/2016 |
6.81
|
64,640 | 6.94 | 6.94 | 6.75 | 400 | 0 | 0.0 |
| 05/08/2016 |
6.94
|
45,250 | 6.94 | 6.97 | 6.84 | 0 | 0 | 0 |
| 04/08/2016 |
6.94
|
135,370 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
| 03/08/2016 |
7.12
|
40,820 | 7.15 | 7.22 | 7.00 | 0 | 0 | 0 |
| 02/08/2016 |
7.15
|
102,610 | 7.40 | 7.40 | 6.97 | 0 | 4,310 | -0.1 |
| 01/08/2016 |
7.40
|
40,630 | 7.25 | 7.40 | 7.25 | 0 | 0 | 0 |
| 29/07/2016 |
7.25
|
82,000 | 7.37 | 7.43 | 7.25 | 0 | 0 | 0 |
| 28/07/2016 |
7.37
|
49,920 | 7.59 | 7.59 | 7.37 | 0 | 3,500 | -0.1 |
| 27/07/2016 |
7.59
|
103,300 | 7.62 | 7.65 | 7.49 | 0 | 15,440 | -0.4 |
| 26/07/2016 |
7.62
|
58,050 | 7.59 | 7.68 | 7.12 | 0 | 4,100 | -0.1 |
| 25/07/2016 |
7.59
|
152,070 | 7.56 | 7.99 | 7.59 | 0 | 600 | -0.0 |
| 22/07/2016 |
7.56
|
185,880 | 7.28 | 7.56 | 7.03 | 0 | 23,300 | -0.5 |
| 21/07/2016 |
7.28
|
110,580 | 7.37 | 7.43 | 7.28 | 0 | 0 | 0 |
| 20/07/2016 |
7.37
|
101,830 | 7.59 | 7.59 | 7.37 | 0 | 2,160 | -0.1 |
| 19/07/2016 |
7.59
|
70,890 | 7.65 | 7.87 | 7.43 | 0 | 1,000 | -0.0 |
| 18/07/2016 |
7.65
|
45,250 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 15/07/2016 |
7.43
|
118,190 | 7.49 | 7.65 | 7.28 | 200 | 0 | 0.0 |
| 14/07/2016 |
7.49
|
113,930 | 7.80 | 7.87 | 7.49 | 29,300 | 2,500 | 0.7 |
| 13/07/2016 |
7.80
|
458,220 | 7.90 | 8.24 | 7.80 | 600 | 4,000 | -0.1 |
| 12/07/2016 |
7.90
|
275,770 | 8.05 | 8.08 | 7.74 | 7,300 | 830 | 0.2 |
| 11/07/2016 |
8.05
|
400,830 | 8.21 | 8.36 | 7.90 | 7,000 | 6,680 | 0.0 |
| 08/07/2016 |
8.21
|
585,430 | 7.96 | 8.33 | 7.96 | 640 | 10,400 | -0.3 |
| 07/07/2016 |
7.96
|
552,570 | 7.46 | 7.96 | 7.49 | 151,790 | 9,500 | 3.6 |
| 06/07/2016 |
7.46
|
377,320 | 7.18 | 7.53 | 7.00 | 113,630 | 14,710 | 2.4 |
| 05/07/2016 |
7.18
|
444,330 | 6.72 | 7.18 | 6.81 | 133,360 | 0 | 3.0 |
| 04/07/2016 |
6.72
|
106,560 | 6.66 | 6.81 | 6.69 | 0 | 53,300 | -1.2 |
| 01/07/2016 |
6.66
|
218,800 | 6.63 | 6.84 | 6.57 | 0 | 16,250 | -0.4 |
| 30/06/2016 |
6.63
|
121,180 | 6.91 | 7.00 | 6.63 | 0 | 0 | 0 |
| 29/06/2016 |
6.91
|
59,990 | 6.75 | 6.97 | 6.75 | 0 | 0 | 0 |
| 28/06/2016 |
6.75
|
23,470 | 6.84 | 6.94 | 6.75 | 0 | 0 | 0 |
| 27/06/2016 |
6.84
|
89,820 | 7.09 | 7.09 | 6.63 | 0 | 0 | 0 |
| 24/06/2016 |
7.09
|
225,790 | 7.25 | 7.25 | 6.75 | 200 | 0 | 0.0 |
| 23/06/2016 |
7.25
|
61,580 | 7.15 | 7.25 | 7.12 | 0 | 0 | 0 |
| 22/06/2016 |
7.15
|
108,770 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 |
| 21/06/2016 |
7.25
|
76,400 | 7.31 | 7.37 | 7.22 | 0 | 23,540 | -0.6 |
| 20/06/2016 |
7.31
|
93,240 | 7.31 | 7.40 | 7.31 | 2,000 | 0 | 0.0 |
| 17/06/2016 |
7.31
|
115,080 | 7.31 | 7.34 | 7.18 | 0 | 1,000 | -0.0 |
| 16/06/2016 |
7.31
|
219,780 | 7.15 | 7.43 | 7.12 | 0 | 19,500 | -0.5 |
| 15/06/2016 |
7.15
|
67,840 | 7.18 | 7.34 | 7.15 | 0 | 15,210 | -0.4 |
| 14/06/2016 |
7.18
|
74,390 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
| 13/06/2016 |
7.34
|
98,510 | 7.46 | 7.46 | 7.12 | 0 | 4,100 | -0.1 |
| 10/06/2016 |
7.46
|
65,470 | 7.49 | 7.56 | 7.43 | 8,000 | 0 | 0.2 |
| 09/06/2016 |
7.49
|
75,660 | 7.59 | 7.68 | 7.49 | 0 | 3,000 | -0.1 |
| 08/06/2016 |
7.59
|
245,400 | 7.49 | 7.87 | 7.59 | 5,000 | 1,400 | 0.1 |
| 07/06/2016 |
7.49
|
100,320 | 7.59 | 7.59 | 7.43 | 2,500 | 30 | 0.1 |
| 06/06/2016 |
7.59
|
200,240 | 7.68 | 7.71 | 7.46 | 1,100 | 39,750 | -0.9 |
| 03/06/2016 |
7.68
|
267,920 | 7.68 | 8.02 | 7.59 | 0 | 8,250 | -0.2 |
| 02/06/2016 |
7.68
|
126,540 | 7.74 | 7.74 | 7.59 | 0 | 2,000 | -0.0 |
| 01/06/2016 |
7.74
|
100,560 | 7.74 | 7.77 | 7.62 | 0 | 4,500 | -0.1 |
| 31/05/2016 |
7.74
|
342,780 | 7.53 | 7.84 | 7.49 | 131,630 | 22,450 | 2.7 |
| 30/05/2016 |
7.53
|
570,820 | 7.22 | 7.56 | 7.34 | 250,990 | 21,000 | 5.5 |
| 27/05/2016 |
7.22
|
98,870 | 7.06 | 7.28 | 6.97 | 17,900 | 3,400 | 0.3 |
| 26/05/2016 |
7.06
|
90,880 | 7.12 | 7.12 | 7.03 | 65,600 | 0 | 1.5 |
| 25/05/2016 |
7.12
|
62,990 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
| 24/05/2016 |
7.03
|
78,000 | 7.12 | 7.28 | 7.00 | 0 | 1,080 | -0.0 |
| 23/05/2016 |
7.12
|
147,580 | 7.28 | 7.40 | 7.12 | 0 | 0 | 0 |
| 20/05/2016 |
7.28
|
131,050 | 7.25 | 7.34 | 7.18 | 0 | 3,340 | -0.1 |
| 19/05/2016 |
7.25
|
158,740 | 7.46 | 7.46 | 7.22 | 1,500 | 23,720 | -0.5 |
| 18/05/2016 |
7.46
|
455,350 | 7.46 | 7.68 | 7.46 | 9,450 | 1,100 | 0.2 |
| 17/05/2016 |
7.46
|
474,130 | 7.31 | 7.59 | 7.28 | 159,980 | 30,500 | 3.1 |
| 16/05/2016 |
7.31
|
325,470 | 7.37 | 7.74 | 7.31 | 1,000 | 0 | 0.0 |
| 13/05/2016 |
7.37
|
467,490 | 6.97 | 7.43 | 7.06 | 85,810 | 1,600 | 2.0 |
| 12/05/2016 |
6.97
|
174,760 | 7.06 | 7.25 | 6.97 | 0 | 20,400 | -0.5 |
| 11/05/2016 |
7.06
|
197,540 | 6.94 | 7.12 | 6.81 | 36,280 | 0 | 0.8 |
| 10/05/2016 |
6.94
|
229,830 | 6.91 | 6.94 | 6.78 | 84,830 | 0 | 1.9 |
| 09/05/2016 |
6.91
|
304,030 | 6.78 | 6.97 | 6.66 | 89,390 | 10,000 | 1.8 |
| 06/05/2016 |
6.78
|
115,010 | 6.91 | 7.00 | 6.78 | 51,000 | 0 | 1.1 |
| 05/05/2016 |
6.91
|
652,550 | 6.53 | 6.97 | 6.60 | 48,070 | 106,400 | -1.3 |
| 04/05/2016 |
6.53
|
296,350 | 6.38 | 6.57 | 6.32 | 186,800 | 70,550 | 2.4 |
| 29/04/2016 |
6.38
|
66,800 | 6.38 | 6.47 | 6.38 | 59,260 | 0 | 1.2 |
| 28/04/2016 |
6.38
|
20,730 | 6.44 | 6.47 | 6.32 | 4,000 | 0 | 0.1 |
| 27/04/2016 |
6.44
|
332,350 | 6.29 | 6.57 | 6.22 | 66,000 | 10,620 | 1.2 |