| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-2.10 | -12.21% | 8,924,900 | -186,191 | -0.6 |
15.05
17.45
15.10
|
|
2 tháng
(2026-03-02) |
-3.35 | -18.16% | 17,256,700 | -541,291 | -6.6 |
15.05
18.45
15.10
|
|
3 tháng
(2026-02-02) |
-3.05 | -16.80% | 26,324,800 | -1,229,391 | -19.5 |
15.05
19.90
15.10
|
|
6 tháng
(2025-11-03) |
-5.85 | -27.92% | 57,416,800 | -3,509,791 | -59.4 |
15.05
20.95
15.10
|
|
12 tháng
(2025-05-06) |
-3.84 | -20.28% | 105,157,900 | -5,273,401 | -98.4 |
15.05
20.95
15.10
|
|
24 tháng
(2024-05-13) |
-3.02 | -16.68% | 157,211,500 | -6,468,439 | -131.8 |
15.05
21.19
15.10
|
|
36 tháng
(2023-05-17) |
-1.11 | -6.86% | 206,178,600 | -7,506,539 | -151.1 |
15.05
21.19
15.10
|
|
60 tháng
(2021-05-27) |
-2.16 | -12.49% | 452,111,400 | -8,559,047 | -213.4 |
11.39
31.92
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/04/2016 |
9.17
|
18,860 | 9.17 | 9.21 | 9.06 | 3,600 | 3,800 | -0.0 |
| 25/04/2016 |
9.17
|
9,610 | 8.99 | 9.32 | 8.39 | 1,800 | 0 | 0.0 |
| 22/04/2016 |
8.99
|
24,070 | 8.99 | 9.14 | 8.99 | 4,240 | 8,290 | -0.1 |
| 21/04/2016 |
8.99
|
36,420 | 8.91 | 8.99 | 8.39 | 7,200 | 12,000 | -0.1 |
| 20/04/2016 |
8.91
|
30,420 | 9.02 | 9.17 | 8.87 | 5,800 | 0 | 0.1 |
| 19/04/2016 |
9.02
|
7,950 | 9.29 | 9.29 | 9.02 | 1,000 | 50 | 0.0 |
| 15/04/2016 |
9.29
|
13,520 | 9.29 | 9.36 | 9.29 | 1,700 | 1,060 | 0.0 |
| 14/04/2016 |
9.29
|
57,260 | 9.36 | 9.36 | 9.21 | 36,400 | 14,700 | 0.5 |
| 13/04/2016 |
9.36
|
49,120 | 9.36 | 9.47 | 9.29 | 11,610 | 23,000 | -0.3 |
| 12/04/2016 |
9.36
|
34,730 | 9.44 | 9.47 | 9.14 | 440 | 22,530 | -0.6 |
| 11/04/2016 |
9.44
|
167,950 | 9.36 | 9.47 | 9.32 | 25,500 | 107,000 | -2.0 |
| 08/04/2016 |
9.36
|
36,500 | 9.44 | 9.44 | 9.32 | 34,400 | 21,670 | 0.3 |
| 07/04/2016 |
9.44
|
42,070 | 9.51 | 9.51 | 9.21 | 37,140 | 15,100 | 0.6 |
| 06/04/2016 |
9.51
|
87,510 | 9.10 | 9.51 | 8.91 | 54,500 | 11,880 | 1.1 |
| 05/04/2016 |
9.10
|
4,810 | 9.10 | 9.10 | 8.91 | 300 | 0 | 0.0 |
| 04/04/2016 |
9.10
|
18,920 | 9.14 | 9.17 | 8.84 | 5,810 | 2,120 | 0.1 |
| 01/04/2016 |
9.14
|
12,530 | 9.17 | 9.17 | 8.95 | 0 | 900 | -0.0 |
| 31/03/2016 |
9.17
|
43,380 | 9.25 | 9.25 | 9.10 | 17,000 | 2,800 | 0.3 |
| 30/03/2016 |
9.25
|
46,670 | 9.25 | 9.25 | 9.14 | 23,000 | 100 | 0.6 |
| 29/03/2016 |
9.25
|
61,130 | 9.29 | 9.47 | 9.17 | 4,250 | 0 | 0.1 |
| 28/03/2016 |
9.29
|
135,280 | 9.40 | 9.40 | 9.21 | 79,850 | 0 | 2.0 |
| 25/03/2016 |
9.40
|
26,630 | 9.32 | 9.47 | 9.32 | 4,200 | 0 | 0.1 |
| 24/03/2016 |
9.32
|
42,570 | 9.44 | 9.51 | 9.25 | 33,000 | 0 | 0.8 |
| 23/03/2016 |
9.44
|
28,300 | 9.44 | 9.47 | 9.29 | 20,100 | 930 | 0.5 |
| 22/03/2016 |
9.44
|
67,510 | 9.55 | 9.55 | 9.29 | 47,200 | 5,120 | 1.1 |
| 21/03/2016 |
9.55
|
53,820 | 9.55 | 9.66 | 9.44 | 27,800 | 17,980 | 0.2 |
| 18/03/2016 |
9.55
|
104,530 | 9.51 | 9.66 | 9.36 | 20,000 | 51,810 | -0.8 |
| 17/03/2016 |
9.51
|
85,260 | 9.62 | 9.73 | 9.51 | 26,000 | 42,160 | -0.4 |
| 16/03/2016 |
9.62
|
37,210 | 9.51 | 9.66 | 9.55 | 21,000 | 0 | 0.5 |
| 15/03/2016 |
9.51
|
152,260 | 9.73 | 9.81 | 9.51 | 24,470 | 70,000 | -1.2 |
| 14/03/2016 |
9.73
|
184,000 | 9.73 | 9.81 | 9.73 | 10 | 70,000 | -1.8 |
| 11/03/2016 |
9.73
|
149,260 | 9.70 | 9.73 | 9.66 | 36,000 | 81,060 | -1.2 |
| 10/03/2016 |
9.70
|
85,740 | 9.44 | 9.70 | 9.47 | 34,300 | 38,350 | -0.1 |
| 09/03/2016 |
9.44
|
102,160 | 9.73 | 9.73 | 9.44 | 6,200 | 28,290 | -0.6 |
| 08/03/2016 |
9.73
|
123,430 | 9.66 | 9.73 | 9.47 | 62,000 | 57,390 | 0.1 |
| 07/03/2016 |
9.66
|
164,160 | 9.81 | 9.85 | 9.66 | 48,500 | 75,690 | -0.7 |
| 04/03/2016 |
9.81
|
313,800 | 9.55 | 10.11 | 9.55 | 154,300 | 100,480 | 1.4 |
| 03/03/2016 |
9.55
|
146,790 | 9.73 | 9.81 | 9.36 | 25,600 | 57,440 | -0.8 |
| 02/03/2016 |
9.73
|
213,000 | 9.32 | 9.85 | 9.25 | 44,300 | 68,420 | -0.6 |
| 01/03/2016 |
9.32
|
38,870 | 9.14 | 9.44 | 9.14 | 7,600 | 8,480 | -0.0 |
| 29/02/2016 |
9.14
|
31,360 | 9.44 | 9.44 | 9.14 | 0 | 3,200 | -0.1 |
| 26/02/2016 |
9.44
|
14,840 | 9.36 | 9.44 | 9.29 | 7,580 | 0 | 0.2 |
| 25/02/2016 |
9.36
|
90,430 | 9.40 | 9.51 | 9.36 | 24,050 | 22,560 | 0.0 |
| 24/02/2016 |
9.40
|
69,310 | 9.14 | 9.44 | 9.06 | 19,550 | 31,740 | -0.3 |
| 23/02/2016 |
9.14
|
86,440 | 9.62 | 9.66 | 9.14 | 3,200 | 16,610 | -0.3 |
| 22/02/2016 |
9.62
|
50,780 | 9.62 | 9.73 | 9.59 | 1,300 | 13,690 | -0.3 |
| 19/02/2016 |
9.62
|
102,880 | 9.40 | 9.62 | 9.44 | 35,000 | 29,000 | 0.2 |
| 18/02/2016 |
9.40
|
114,930 | 9.29 | 9.55 | 9.29 | 44,000 | 0 | 1.1 |
| 17/02/2016 |
9.29
|
18,590 | 9.25 | 9.29 | 9.06 | 15,000 | 6,580 | 0.2 |
| 16/02/2016 |
9.25
|
26,450 | 9.14 | 9.25 | 8.99 | 24,200 | 0 | 0.6 |
| 15/02/2016 |
9.14
|
1,040 | 9.02 | 9.14 | 8.95 | 0 | 0 | 0 |
| 05/02/2016 |
9.02
|
30,010 | 9.02 | 9.44 | 8.80 | 19,640 | 3,110 | 0.4 |
| 04/02/2016 |
9.02
|
25,560 | 8.95 | 9.02 | 8.80 | 22,200 | 8,880 | 0.3 |
| 03/02/2016 |
8.95
|
9,110 | 8.99 | 8.99 | 8.91 | 3,000 | 9,000 | -0.1 |
| 02/02/2016 |
8.99
|
19,210 | 8.99 | 8.99 | 8.80 | 1,160 | 1,510 | -0.0 |
| 01/02/2016 |
8.99
|
20,060 | 9.17 | 9.17 | 8.99 | 6,000 | 200 | 0.1 |
| 29/01/2016 |
9.17
|
52,590 | 8.99 | 9.17 | 8.87 | 38,000 | 0 | 0.9 |
| 28/01/2016 |
8.99
|
15,790 | 9.29 | 9.29 | 8.65 | 5,000 | 1,000 | 0.1 |
| 27/01/2016 |
9.29
|
12,380 | 9.32 | 9.32 | 9.10 | 300 | 670 | -0.0 |
| 26/01/2016 |
9.32
|
63,300 | 9.40 | 9.40 | 8.99 | 55,700 | 2,050 | 1.3 |
| 25/01/2016 |
9.40
|
64,880 | 8.99 | 9.44 | 8.99 | 46,000 | 4,000 | 1.0 |
| 22/01/2016 |
8.99
|
32,460 | 8.76 | 8.99 | 8.61 | 21,000 | 2,320 | 0.4 |
| 21/01/2016 |
8.76
|
136,850 | 8.84 | 8.84 | 8.57 | 27,600 | 14,800 | 0.3 |
| 20/01/2016 |
8.84
|
108,170 | 8.87 | 8.99 | 8.72 | 90,970 | 26,960 | 1.5 |
| 19/01/2016 |
8.87
|
63,390 | 8.99 | 8.99 | 8.87 | 9,280 | 18,700 | -0.2 |
| 18/01/2016 |
8.99
|
254,120 | 8.87 | 9.44 | 8.46 | 194,400 | 8,350 | 4.3 |
| 15/01/2016 |
8.87
|
72,770 | 9.14 | 9.14 | 8.80 | 8,870 | 1,200 | 0.2 |
| 14/01/2016 |
9.14
|
66,220 | 9.25 | 9.25 | 8.91 | 7,110 | 16,000 | -0.2 |
| 13/01/2016 |
9.25
|
14,970 | 9.14 | 9.36 | 8.95 | 13,400 | 0 | 0.3 |
| 12/01/2016 |
9.14
|
28,250 | 8.80 | 9.29 | 8.80 | 17,200 | 7,000 | 0.3 |
| 11/01/2016 |
8.80
|
56,360 | 8.99 | 8.99 | 8.76 | 7,770 | 7,140 | 0.0 |
| 08/01/2016 |
8.99
|
95,700 | 9.21 | 9.21 | 8.99 | 0 | 6,360 | -0.2 |
| 07/01/2016 |
9.21
|
50,820 | 9.51 | 9.59 | 9.21 | 500 | 2,000 | -0.0 |
| 06/01/2016 |
9.51
|
38,110 | 9.59 | 9.62 | 9.44 | 330 | 500 | -0.0 |
| 05/01/2016 |
9.59
|
67,400 | 9.59 | 9.66 | 9.47 | 22,000 | 3,960 | 0.5 |
| 04/01/2016 |
9.59
|
71,850 | 9.44 | 9.62 | 9.40 | 27,230 | 12,850 | 0.4 |
| 31/12/2015 |
9.44
|
35,820 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
| 30/12/2015 |
9.73
|
23,430 | 9.70 | 9.81 | 9.59 | 20,000 | 0 | 0.5 |
| 29/12/2015 |
9.70
|
41,160 | 9.44 | 9.70 | 9.36 | 20,000 | 2,000 | 0.5 |
| 28/12/2015 |
9.44
|
94,330 | 9.73 | 9.73 | 9.06 | 15,000 | 27,170 | -0.3 |
| 25/12/2015 |
9.73
|
45,590 | 9.73 | 9.81 | 9.55 | 1,000 | 0 | 0.0 |
| 24/12/2015 |
9.73
|
35,190 | 9.62 | 9.81 | 9.47 | 15,000 | 3,430 | 0.3 |
| 23/12/2015 |
9.62
|
33,890 | 9.62 | 9.70 | 9.36 | 10,000 | 0 | 0.3 |
| 22/12/2015 |
9.62
|
27,080 | 9.77 | 9.92 | 9.59 | 0 | 2,000 | -0.1 |
| 21/12/2015 |
9.77
|
47,020 | 9.92 | 9.92 | 9.62 | 30,670 | 0 | 0.8 |
| 18/12/2015 |
9.92
|
214,180 | 9.73 | 9.96 | 9.66 | 98,300 | 330 | 2.6 |
| 17/12/2015 |
9.73
|
79,810 | 9.40 | 9.73 | 9.44 | 7,000 | 0 | 0.2 |
| 16/12/2015 |
9.40
|
33,560 | 9.44 | 9.59 | 9.40 | 300 | 0 | 0.0 |
| 15/12/2015 |
9.44
|
26,900 | 9.44 | 9.62 | 9.17 | 0 | 10,450 | -0.3 |
| 14/12/2015 |
9.44
|
35,530 | 9.44 | 9.66 | 9.32 | 5,000 | 0 | 0.1 |
| 11/12/2015 |
9.44
|
69,170 | 9.62 | 9.70 | 9.36 | 5,500 | 2,600 | 0.1 |
| 10/12/2015 |
9.62
|
84,720 | 9.44 | 9.73 | 9.36 | 17,700 | 440 | 0.4 |
| 09/12/2015 |
9.44
|
162,460 | 9.59 | 10.07 | 9.40 | 7,630 | 0 | 0.2 |
| 08/12/2015 |
9.59
|
165,310 | 8.99 | 9.59 | 8.99 | 0 | 18,930 | -0.5 |
| 07/12/2015 |
8.99
|
62,270 | 9.02 | 9.02 | 8.95 | 18,440 | 0 | 0.4 |
| 04/12/2015 |
9.02
|
119,500 | 9.02 | 9.06 | 8.99 | 0 | 0 | 0 |
| 03/12/2015 |
9.02
|
35,540 | 9.06 | 9.10 | 8.99 | 0 | 5,730 | -0.1 |
| 02/12/2015 |
9.06
|
94,210 | 9.02 | 9.17 | 8.99 | 0 | 18,530 | -0.4 |
| 01/12/2015 |
9.02
|
107,240 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 30/11/2015 |
8.99
|
185,960 | 9.21 | 9.21 | 8.91 | 0 | 1,000 | -0.0 |