| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.96 | -17.78% | 4,686,900 | -29,600 | -0.1 |
4.40
5.77
4.40
|
|
2 tháng
(2026-01-19) |
-1.34 | -23.18% | 8,021,900 | -42,100 | -0.2 |
4.40
5.78
4.40
|
|
3 tháng
(2025-12-18) |
-1.16 | -20.71% | 10,697,600 | -134,300 | -0.7 |
4.40
6.08
4.40
|
|
6 tháng
(2025-09-19) |
-3.61 | -44.84% | 22,163,400 | -321,100 | -2.1 |
4.40
8.38
4.40
|
|
12 tháng
(2025-03-24) |
1.49 | 50.51% | 87,748,600 | -188,700 | -2.2 |
2.36
8.38
4.40
|
|
24 tháng
(2024-03-28) |
-1.81 | -28.96% | 123,539,400 | -294,961 | -0.2 |
2.36
8.38
4.40
|
|
36 tháng
(2023-04-03) |
-5.16 | -53.75% | 264,652,400 | -798,261 | -7.2 |
2.36
12.65
4.40
|
|
60 tháng
(2021-04-13) |
-3.31 | -42.71% | 569,145,400 | -597,904 | -8.8 |
2.36
19
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2016 |
6.37
|
161,610 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
| 03/08/2016 |
6.45
|
212,000 | 6.37 | 6.53 | 6.37 | 0 | 2,110 | -0.0 |
| 02/08/2016 |
6.37
|
623,000 | 6.69 | 6.69 | 6.37 | 0 | 350 | -0.0 |
| 01/08/2016 |
6.69
|
268,060 | 6.77 | 6.93 | 6.61 | 0 | 0 | 0 |
| 29/07/2016 |
6.77
|
74,040 | 6.77 | 6.93 | 6.77 | 0 | 0 | 0 |
| 28/07/2016 |
6.77
|
187,930 | 7.00 | 7.00 | 6.77 | 1,100 | 0 | 0.0 |
| 27/07/2016 |
7.00
|
181,350 | 6.93 | 7.00 | 6.85 | 0 | 0 | 0 |
| 26/07/2016 |
6.93
|
60,710 | 6.93 | 6.93 | 6.85 | 3,400 | 0 | 0.0 |
| 25/07/2016 |
6.93
|
75,440 | 6.93 | 7.00 | 6.77 | 0 | 0 | 0 |
| 22/07/2016 |
6.93
|
226,550 | 6.93 | 7.00 | 6.61 | 0 | 0 | 0 |
| 21/07/2016 |
6.93
|
173,320 | 6.85 | 7.00 | 6.77 | 0 | 0 | 0 |
| 20/07/2016 |
6.85
|
644,000 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
| 19/07/2016 |
7.00
|
288,990 | 7.16 | 7.32 | 7.00 | 0 | 140,000 | -1.3 |
| 18/07/2016 |
7.16
|
520,450 | 7.24 | 7.24 | 7.00 | 0 | 441,960 | -4.0 |
| 15/07/2016 |
7.24
|
305,470 | 7.32 | 7.48 | 7.24 | 0 | 0 | 0 |
| 14/07/2016 |
7.32
|
235,890 | 7.63 | 7.63 | 7.32 | 0 | 0 | 0 |
| 13/07/2016 |
7.63
|
269,150 | 7.40 | 7.71 | 7.48 | 0 | 0 | 0 |
| 12/07/2016 |
7.40
|
474,600 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 |
| 11/07/2016 |
7.55
|
290,060 | 7.71 | 7.71 | 7.55 | 0 | 1,000 | -0.0 |
| 08/07/2016 |
7.71
|
341,510 | 7.71 | 7.87 | 7.71 | 0 | 0 | 0 |
| 07/07/2016 |
7.71
|
683,400 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 |
| 06/07/2016 |
7.79
|
376,670 | 7.95 | 7.95 | 7.79 | 100 | 330 | -0.0 |
| 05/07/2016 |
7.95
|
290,620 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
| 04/07/2016 |
7.95
|
281,750 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
| 01/07/2016 |
8.03
|
889,470 | 7.95 | 8.18 | 7.79 | 0 | 0 | 0 |
| 30/06/2016 |
7.95
|
1,105,580 | 7.87 | 7.95 | 7.63 | 0 | 0 | 0 |
| 29/06/2016 |
7.87
|
818,130 | 7.79 | 7.87 | 7.63 | 0 | 0 | 0 |
| 28/06/2016 |
7.79
|
289,880 | 7.79 | 7.87 | 7.63 | 0 | 0 | 0 |
| 27/06/2016 |
7.79
|
184,690 | 7.79 | 7.79 | 7.55 | 0 | 0 | 0 |
| 24/06/2016 |
7.79
|
1,176,180 | 8.18 | 8.18 | 7.63 | 0 | 5,000 | -0.1 |
| 23/06/2016 |
8.18
|
1,058,300 | 8.11 | 8.26 | 8.03 | 500,000 | 10,000 | 5.1 |
| 22/06/2016 |
8.11
|
657,600 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
| 21/06/2016 |
8.26
|
280,230 | 8.42 | 8.42 | 8.18 | 0 | 10,000 | -0.1 |
| 20/06/2016 |
8.42
|
736,770 | 8.18 | 8.42 | 8.03 | 15,000 | 0 | 0.2 |
| 17/06/2016 |
8.18
|
770,430 | 8.11 | 8.26 | 7.95 | 0 | 13,000 | -0.1 |
| 16/06/2016 |
8.11
|
1,116,540 | 8.34 | 8.34 | 8.03 | 0 | 214,450 | -2.2 |
| 15/06/2016 |
8.34
|
1,247,280 | 8.26 | 8.50 | 8.18 | 2,110 | 10,010 | -0.1 |
| 14/06/2016 |
8.26
|
1,446,190 | 7.79 | 8.26 | 7.71 | 40,970 | 22,200 | 0.2 |
| 13/06/2016 |
7.79
|
263,990 | 7.71 | 7.79 | 7.63 | 105,220 | 0 | 1.0 |
| 10/06/2016 |
7.71
|
426,120 | 7.95 | 7.95 | 7.71 | 100 | 0 | 0.0 |
| 09/06/2016 |
7.95
|
1,663,090 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
| 08/06/2016 |
7.95
|
765,300 | 7.87 | 7.95 | 7.87 | 0 | 5,000 | -0.1 |
| 07/06/2016 |
7.87
|
1,326,670 | 7.63 | 8.03 | 7.71 | 20,000 | 0 | 0.2 |
| 06/06/2016 |
7.63
|
408,110 | 7.63 | 7.79 | 7.48 | 0 | 15,000 | -0.1 |
| 03/06/2016 |
7.63
|
1,468,960 | 7.63 | 7.79 | 7.55 | 0 | 42,380 | -0.4 |
| 02/06/2016 |
7.63
|
1,158,500 | 7.40 | 7.87 | 7.40 | 5,000 | 45,000 | -0.4 |
| 01/06/2016 |
7.40
|
1,151,140 | 7.24 | 7.40 | 7.16 | 25,000 | 10,150 | 0.1 |
| 31/05/2016 |
7.24
|
602,720 | 7.00 | 7.24 | 7.00 | 0 | 150 | -0.0 |
| 30/05/2016 |
7.00
|
581,300 | 7.00 | 7.08 | 6.93 | 0 | 0 | 0 |
| 27/05/2016 |
7.00
|
39,920 | 7.00 | 7.08 | 6.85 | 0 | 0 | 0 |
| 26/05/2016 |
7.00
|
95,440 | 7.08 | 7.08 | 6.93 | 150 | 22,000 | -0.2 |
| 25/05/2016 |
7.08
|
134,560 | 7.08 | 7.24 | 7.00 | 0 | 40,000 | -0.4 |
| 24/05/2016 |
7.08
|
61,080 | 7.00 | 7.24 | 7.00 | 230 | 1,750 | -0.0 |
| 23/05/2016 |
7.00
|
254,030 | 7.08 | 7.32 | 7.00 | 0 | 118,870 | -1.1 |
| 20/05/2016 |
7.08
|
164,700 | 7.16 | 7.24 | 7.00 | 0 | 75,100 | -0.7 |
| 19/05/2016 |
7.16
|
67,850 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 18/05/2016 |
7.16
|
142,080 | 7.24 | 7.24 | 7.08 | 0 | 10,130 | -0.1 |
| 17/05/2016 |
7.24
|
323,260 | 6.93 | 7.40 | 7.00 | 0 | 35,000 | -0.3 |
| 16/05/2016 |
6.93
|
624,980 | 7.16 | 7.24 | 6.85 | 100 | 122,900 | -1.1 |
| 13/05/2016 |
7.16
|
1,156,390 | 7.55 | 7.55 | 7.08 | 20,000 | 400 | 0.2 |
| 12/05/2016 |
7.55
|
304,060 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 |
| 11/05/2016 |
7.71
|
196,040 | 7.87 | 7.87 | 7.71 | 0 | 12,000 | -0.1 |
| 10/05/2016 |
7.87
|
132,720 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 |
| 09/05/2016 |
7.87
|
198,690 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 |
| 06/05/2016 |
7.95
|
246,270 | 7.79 | 7.95 | 7.71 | 2,000 | 0 | 0.0 |
| 05/05/2016 |
7.79
|
504,420 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 |
| 04/05/2016 |
7.87
|
130,540 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 |
| 29/04/2016 |
8.03
|
245,560 | 7.87 | 8.03 | 7.87 | 0 | 0 | 0 |
| 28/04/2016 |
7.87
|
195,410 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
| 27/04/2016 |
7.95
|
238,980 | 8.03 | 8.11 | 7.95 | 0 | 0 | 0 |
| 26/04/2016 |
8.03
|
409,900 | 7.87 | 8.03 | 7.79 | 0 | 0 | 0 |
| 25/04/2016 |
7.87
|
458,060 | 8.11 | 8.11 | 7.79 | 0 | 0 | 0 |
| 22/04/2016 |
8.11
|
282,190 | 8.03 | 8.11 | 7.79 | 2,300 | 0 | 0.0 |
| 21/04/2016 |
8.03
|
1,147,380 | 7.55 | 8.03 | 7.55 | 0 | 0 | 0 |
| 20/04/2016 |
7.55
|
1,323,680 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 |
| 19/04/2016 |
8.11
|
801,180 | 8.42 | 8.42 | 8.11 | 4,000 | 0 | 0.0 |
| 15/04/2016 |
8.42
|
2,028,550 | 9.05 | 9.05 | 8.42 | 10,000 | 0 | 0.1 |
| 14/04/2016 |
9.05
|
1,108,270 | 9.05 | 9.13 | 8.89 | 0 | 0 | 0 |
| 13/04/2016 |
9.05
|
399,620 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
| 12/04/2016 |
9.05
|
1,601,640 | 8.97 | 9.44 | 9.05 | 0 | 40 | -0.0 |
| 11/04/2016 |
8.97
|
629,940 | 8.89 | 9.21 | 8.89 | 20,800 | 40 | 0.2 |
| 08/04/2016 |
8.89
|
430,280 | 8.81 | 8.97 | 8.81 | 53,700 | 10 | 0.6 |
| 07/04/2016 |
8.81
|
491,720 | 8.97 | 9.05 | 8.74 | 20,000 | 46,000 | -0.3 |
| 06/04/2016 |
8.97
|
660,900 | 8.74 | 9.05 | 8.81 | 343,280 | 24,000 | 3.6 |
| 05/04/2016 |
8.74
|
227,460 | 8.81 | 8.89 | 8.66 | 0 | 13,000 | -0.1 |
| 04/04/2016 |
8.81
|
140,420 | 9.05 | 9.05 | 8.81 | 10,090 | 17,490 | -0.1 |
| 01/04/2016 |
9.05
|
551,000 | 8.97 | 9.05 | 8.89 | 404,750 | 0 | 4.6 |
| 31/03/2016 |
8.97
|
814,830 | 8.66 | 9.21 | 8.74 | 282,000 | 0 | 3.3 |
| 30/03/2016 |
8.66
|
494,510 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 |
| 29/03/2016 |
8.74
|
311,150 | 8.89 | 8.97 | 8.74 | 100 | 1,000 | -0.0 |
| 28/03/2016 |
8.89
|
252,350 | 8.81 | 8.89 | 8.74 | 0 | 0 | 0 |
| 25/03/2016 |
8.81
|
349,580 | 8.89 | 8.97 | 8.74 | 11,000 | 0 | 0.1 |
| 24/03/2016 |
8.89
|
357,440 | 9.05 | 9.05 | 8.89 | 15,400 | 0 | 0.2 |
| 23/03/2016 |
9.05
|
436,620 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
| 22/03/2016 |
9.05
|
836,460 | 9.13 | 9.13 | 8.97 | 0 | 0 | 0 |
| 21/03/2016 |
9.13
|
309,460 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 |
| 18/03/2016 |
9.29
|
183,280 | 9.29 | 9.36 | 9.21 | 6,480 | 0 | 0.1 |
| 17/03/2016 |
9.29
|
201,880 | 9.36 | 9.44 | 9.29 | 0 | 0 | 0 |
| 16/03/2016 |
9.36
|
589,450 | 9.36 | 9.36 | 9.21 | 0 | 10,000 | -0.1 |
| 15/03/2016 |
9.36
|
466,410 | 9.44 | 9.44 | 9.29 | 0 | 0 | 0 |