| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.40 | 1.52% | 27,297,800 | 286,700 | 0 |
25.80
26.70
26.50
|
|
2 tháng
(2026-04-20) |
0.20 | 0.75% | 49,439,100 | 273,200 | 0 |
25.80
26.70
26.50
|
|
3 tháng
(2026-03-20) |
1 | 3.89% | 78,098,600 | 13,400 | -3.7 |
25.50
26.80
26.50
|
|
6 tháng
(2025-12-22) |
-0.90 | -3.26% | 140,225,500 | -108,200 | -6.9 |
24.80
27.70
26.50
|
|
12 tháng
(2025-06-23) |
0.92 | 3.57% | 251,300,100 | -202,400 | -10.3 |
24.80
29.20
26.50
|
|
24 tháng
(2024-06-28) |
3.03 | 12.79% | 388,766,305 | 522,198 | 9.0 |
23.67
29.20
26.50
|
|
36 tháng
(2023-07-04) |
5.81 | 27.82% | 523,513,832 | 521,596 | 9.0 |
19.33
29.20
26.50
|
|
60 tháng
(2021-07-14) |
17.08 | 177.63% | 664,889,057 | 520,150 | 8.9 |
9.57
36.69
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2016 |
8.73
|
161,919 | 8.63 | 8.73 | 8.60 | 0 | 0 | 0 |
| 03/11/2016 |
8.63
|
171,255 | 8.55 | 8.63 | 8.48 | 0 | 0 | 0 |
| 02/11/2016 |
8.55
|
159,100 | 8.65 | 8.68 | 8.55 | 0 | 0 | 0 |
| 01/11/2016 |
8.65
|
144,070 | 8.73 | 8.78 | 8.63 | 0 | 0 | 0 |
| 31/10/2016 |
8.73
|
152,567 | 8.86 | 8.88 | 8.73 | 0 | 0 | 0 |
| 28/10/2016 |
8.86
|
199,911 | 8.78 | 8.91 | 8.78 | 0 | 0 | 0 |
| 27/10/2016 |
8.78
|
170,460 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 |
| 26/10/2016 |
8.65
|
155,000 | 8.53 | 8.65 | 8.48 | 0 | 0 | 0 |
| 25/10/2016 |
8.53
|
190,494 | 8.55 | 8.58 | 8.48 | 0 | 0 | 0 |
| 24/10/2016 |
8.55
|
156,500 | 8.65 | 8.68 | 8.55 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.65
|
131,100 | 8.76 | 8.78 | 8.63 | 0 | 0 | 0 |
| 20/10/2016 |
8.76
|
191,330 | 8.71 | 8.86 | 8.68 | 0 | 0 | 0 |
| 19/10/2016 |
8.71
|
191,600 | 8.65 | 8.73 | 8.63 | 0 | 0 | 0 |
| 18/10/2016 |
8.65
|
121,100 | 8.65 | 8.71 | 8.58 | 0 | 0 | 0 |
| 17/10/2016 |
8.65
|
179,300 | 8.78 | 8.81 | 8.60 | 0 | 0 | 0 |
| 14/10/2016 |
8.78
|
225,339 | 8.96 | 8.99 | 8.73 | 0 | 0 | 0 |
| 13/10/2016 |
8.96
|
172,200 | 8.94 | 9.01 | 8.88 | 0 | 0 | 0 |
| 12/10/2016 |
8.94
|
177,580 | 8.73 | 8.94 | 8.71 | 0 | 0 | 0 |
| 11/10/2016 |
8.73
|
211,200 | 8.50 | 8.73 | 8.48 | 0 | 0 | 0 |
| 10/10/2016 |
8.50
|
208,200 | 8.60 | 8.65 | 8.48 | 0 | 0 | 0 |
| 07/10/2016 |
8.60
|
158,750 | 8.71 | 8.76 | 8.55 | 0 | 0 | 0 |
| 06/10/2016 |
8.71
|
204,690 | 8.83 | 8.86 | 8.68 | 0 | 0 | 0 |
| 05/10/2016 |
8.83
|
214,900 | 8.83 | 8.91 | 8.81 | 0 | 0 | 0 |
| 04/10/2016 |
8.83
|
194,205 | 8.81 | 8.91 | 8.73 | 0 | 0 | 0 |
| 03/10/2016 |
8.81
|
180,470 | 8.91 | 8.91 | 8.78 | 0 | 0 | 0 |
| 30/09/2016 |
8.91
|
179,400 | 8.99 | 8.99 | 8.88 | 0 | 0 | 0 |
| 29/09/2016 |
8.99
|
252,486 | 9.01 | 9.09 | 8.94 | 0 | 0 | 0 |
| 28/09/2016 |
9.01
|
203,602 | 8.91 | 9.04 | 8.86 | 0 | 0 | 0 |
| 27/09/2016 |
8.91
|
205,796 | 8.65 | 8.96 | 8.65 | 0 | 41 | -0.0 |
| 26/09/2016 |
8.65
|
223,510 | 8.48 | 8.68 | 8.40 | 0 | 0 | 0 |
| 23/09/2016 |
8.48
|
172,800 | 8.60 | 8.63 | 8.45 | 0 | 0 | 0 |
| 22/09/2016 |
8.60
|
207,000 | 8.65 | 8.76 | 8.58 | 0 | 0 | 0 |
| 21/09/2016 |
8.65
|
183,800 | 8.48 | 8.71 | 8.45 | 0 | 0 | 0 |
| 20/09/2016 |
8.48
|
185,210 | 8.40 | 8.50 | 8.40 | 0 | 10 | -0.0 |
| 19/09/2016 |
8.40
|
158,100 | 8.09 | 8.40 | 8.04 | 0 | 0 | 0 |
| 16/09/2016 |
8.09
|
172,800 | 7.99 | 8.12 | 7.94 | 0 | 0 | 0 |
| 15/09/2016 |
7.99
|
181,045 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 |
| 14/09/2016 |
8.04
|
132,000 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 |
| 13/09/2016 |
8.19
|
143,300 | 8.30 | 8.37 | 8.12 | 0 | 0 | 0 |
| 12/09/2016 |
8.30
|
173,900 | 8.37 | 8.42 | 8.27 | 0 | 0 | 0 |
| 09/09/2016 |
8.37
|
152,900 | 8.32 | 8.45 | 8.27 | 0 | 0 | 0 |
| 08/09/2016 |
8.32
|
146,145 | 8.19 | 8.35 | 8.17 | 0 | 0 | 0 |
| 07/09/2016 |
8.19
|
92,635 | 8.19 | 8.24 | 8.17 | 0 | 35 | -0.0 |
| 06/09/2016 |
8.19
|
145,440 | 8.01 | 8.22 | 7.94 | 0 | 0 | 0 |
| 05/09/2016 |
8.01
|
146,500 | 7.89 | 8.04 | 7.78 | 0 | 0 | 0 |
| 01/09/2016 |
7.89
|
133,300 | 7.84 | 7.91 | 7.76 | 0 | 0 | 0 |
| 31/08/2016 |
7.84
|
129,500 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
| 30/08/2016 |
7.91
|
108,030 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 |
| 29/08/2016 |
8.01
|
186,500 | 8.01 | 8.09 | 7.91 | 83,400 | 0 | 2.6 |
| 26/08/2016 |
8.01
|
111,905 | 7.96 | 8.09 | 7.91 | 0 | 0 | 0 |
| 25/08/2016 |
7.96
|
112,570 | 7.96 | 8.07 | 7.91 | 0 | 0 | 0 |
| 24/08/2016 |
7.96
|
130,920 | 7.81 | 7.99 | 7.78 | 0 | 0 | 0 |
| 23/08/2016 |
7.81
|
133,800 | 7.78 | 7.84 | 7.71 | 0 | 0 | 0 |
| 22/08/2016 |
7.78
|
126,000 | 7.84 | 7.84 | 7.73 | 0 | 0 | 0 |
| 19/08/2016 |
7.84
|
85,900 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 18/08/2016 |
7.94
|
108,240 | 8.01 | 8.07 | 7.91 | 0 | 0 | 0 |
| 17/08/2016 |
8.01
|
88,525 | 7.96 | 8.01 | 7.91 | 0 | 0 | 0 |
| 16/08/2016 |
7.96
|
85,300 | 7.89 | 7.99 | 7.86 | 0 | 0 | 0 |
| 15/08/2016 |
7.89
|
97,700 | 7.91 | 7.91 | 7.73 | 0 | 100 | -0.0 |
| 12/08/2016 |
7.91
|
77,675 | 8.04 | 8.07 | 7.86 | 0 | 0 | 0 |
| 11/08/2016 |
8.04
|
126,500 | 8.19 | 8.24 | 8.01 | 0 | 0 | 0 |
| 10/08/2016 |
8.19
|
130,870 | 8.19 | 8.30 | 8.09 | 0 | 0 | 0 |
| 09/08/2016 |
8.19
|
83,009 | 8.09 | 8.19 | 7.99 | 0 | 0 | 0 |
| 08/08/2016 |
8.09
|
118,400 | 7.89 | 8.09 | 7.71 | 0 | 0 | 0 |
| 05/08/2016 |
7.89
|
127,620 | 7.68 | 7.89 | 7.55 | 0 | 0 | 0 |
| 04/08/2016 |
7.68
|
90,915 | 7.76 | 7.78 | 7.68 | 0 | 0 | 0 |
| 03/08/2016 |
7.76
|
101,100 | 7.84 | 7.86 | 7.73 | 0 | 0 | 0 |
| 02/08/2016 |
7.84
|
106,880 | 7.94 | 7.96 | 7.84 | 0 | 0 | 0 |
| 01/08/2016 |
7.94
|
102,275 | 7.94 | 8.04 | 7.89 | 0 | 0 | 0 |
| 29/07/2016 |
7.94
|
101,240 | 8.01 | 8.04 | 7.94 | 0 | 0 | 0 |
| 28/07/2016 |
8.01
|
121,000 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 |
| 27/07/2016 |
8.17
|
107,951 | 8.14 | 8.17 | 8.07 | 0 | 0 | 0 |
| 26/07/2016 |
8.14
|
103,820 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
| 25/07/2016 |
8.24
|
105,719 | 8.24 | 8.32 | 8.14 | 0 | 0 | 0 |
| 22/07/2016 |
8.24
|
103,000 | 8.45 | 8.45 | 8.19 | 0 | 0 | 0 |
| 21/07/2016 |
8.45
|
112,970 | 8.45 | 8.48 | 8.32 | 0 | 0 | 0 |
| 20/07/2016 |
8.45
|
93,500 | 8.53 | 8.53 | 8.30 | 0 | 0 | 0 |
| 19/07/2016 |
8.53
|
101,382 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 18/07/2016 |
8.35
|
69,322 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
| 15/07/2016 |
8.42
|
144,010 | 8.40 | 8.42 | 8.27 | 0 | 0 | 0 |
| 14/07/2016 |
8.40
|
99,920 | 8.37 | 8.42 | 8.19 | 0 | 0 | 0 |
| 13/07/2016 |
8.37
|
96,727 | 8.40 | 8.40 | 8.27 | 0 | 0 | 0 |
| 12/07/2016 |
8.40
|
103,000 | 8.37 | 8.40 | 8.27 | 0 | 0 | 0 |
| 11/07/2016 |
8.37
|
137,775 | 8.32 | 8.42 | 8.19 | 0 | 0 | 0 |
| 08/07/2016 |
8.32
|
98,715 | 8.45 | 8.45 | 8.14 | 0 | 0 | 0 |
| 07/07/2016 |
8.45
|
105,600 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 06/07/2016 |
8.45
|
130,909 | 8.40 | 8.55 | 7.99 | 0 | 1,000 | -0.0 |
| 05/07/2016 |
8.40
|
101,600 | 8.32 | 8.55 | 8.24 | 0 | 0 | 0 |
| 04/07/2016 |
8.32
|
102,600 | 8.40 | 8.48 | 8.32 | 0 | 0 | 0 |
| 01/07/2016 |
8.40
|
118,200 | 8.30 | 8.55 | 8.19 | 1,000 | 0 | 0.0 |
| 30/06/2016 |
8.30
|
137,830 | 8.07 | 8.30 | 7.99 | 0 | 0 | 0 |
| 29/06/2016 |
8.07
|
113,100 | 7.89 | 8.07 | 7.73 | 0 | 0 | 0 |
| 28/06/2016 |
7.89
|
131,600 | 7.68 | 7.89 | 7.43 | 0 | 0 | 0 |
| 27/06/2016 |
7.68
|
124,500 | 7.50 | 7.81 | 7.43 | 0 | 0 | 0 |
| 24/06/2016 |
7.50
|
65,800 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 |
| 23/06/2016 |
7.50
|
104,030 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 |
| 22/06/2016 |
7.66
|
101,000 | 7.71 | 7.71 | 7.58 | 0 | 0 | 0 |
| 21/06/2016 |
7.71
|
102,400 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 |
| 20/06/2016 |
7.66
|
103,160 | 7.63 | 7.68 | 7.63 | 0 | 0 | 0 |
| 17/06/2016 |
7.63
|
57,800 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |