| 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) |
-15.10 | -15.98% | 321,304,000 | -85,396,100 | -7,602.8 |
75.90
94.50
78.60
|
|
2 tháng
(2026-01-19) |
-26.40 | -24.95% | 536,344,000 | -105,416,700 | -9,545.1 |
75.90
106.10
78.60
|
|
3 tháng
(2025-12-18) |
-15 | -15.89% | 689,974,900 | -100,716,000 | -9,069.7 |
75.90
106.10
78.60
|
|
6 tháng
(2025-09-19) |
-22.54 | -22.11% | 1,262,927,400 | -79,976,500 | -6,905.7 |
75.90
106.10
78.60
|
|
12 tháng
(2025-03-24) |
-30.68 | -27.87% | 2,269,859,900 | -165,106,483 | -16,471.7 |
75.90
110.95
78.60
|
|
24 tháng
(2024-03-28) |
-6.30 | -7.35% | 3,374,964,700 | -255,263,910 | -28,725.6 |
75.90
131.67
78.60
|
|
36 tháng
(2023-04-03) |
29.10 | 57.85% | 3,841,405,800 | -256,309,988 | -28,834.3 |
48.68
131.67
78.60
|
|
60 tháng
(2021-04-13) |
44.52 | 127.63% | 4,767,149,400 | -251,530,279 | -28,291.8 |
34.45
131.67
78.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2016 |
8.83
|
1,011,740 | 8.80 | 8.96 | 8.83 | 303,200 | 301,970 | 0.1 |
| 11/03/2016 |
8.80
|
752,610 | 8.74 | 8.87 | 8.78 | 7,590 | 0 | 0.4 |
| 10/03/2016 |
8.74
|
278,390 | 8.70 | 8.76 | 8.69 | 10 | 0 | 0.0 |
| 09/03/2016 |
8.70
|
406,000 | 8.70 | 8.74 | 8.67 | 0 | 3,200 | -0.2 |
| 08/03/2016 |
8.70
|
1,138,510 | 8.81 | 8.83 | 8.70 | 0 | 7,590 | -0.4 |
| 07/03/2016 |
8.81
|
731,820 | 8.89 | 8.96 | 8.81 | 2,400 | 0 | 0.1 |
| 04/03/2016 |
8.89
|
855,930 | 8.85 | 8.94 | 8.81 | 0 | 0 | 0 |
| 03/03/2016 |
8.85
|
831,440 | 8.83 | 8.94 | 8.85 | 0 | 0 | 0 |
| 02/03/2016 |
8.83
|
811,910 | 8.74 | 8.85 | 8.76 | 1,440 | 2,400 | -0.0 |
| 01/03/2016 |
8.74
|
1,215,810 | 8.67 | 8.87 | 8.63 | 50,850 | 50,000 | 0.0 |
| 29/02/2016 |
8.67
|
516,250 | 8.65 | 8.69 | 8.63 | 6,970 | 0 | 0.3 |
| 26/02/2016 |
8.65
|
383,230 | 8.63 | 8.67 | 8.60 | 35,700 | 37,130 | -0.1 |
| 25/02/2016 |
8.63
|
673,070 | 8.67 | 8.76 | 8.63 | 41,100 | 40,850 | 0.0 |
| 24/02/2016 |
8.67
|
655,980 | 8.67 | 8.70 | 8.63 | 9,580 | 6,970 | 0.1 |
| 23/02/2016 |
8.67
|
727,180 | 8.74 | 8.80 | 8.67 | 20,000 | 20,000 | 0 |
| 22/02/2016 |
8.74
|
518,820 | 8.65 | 8.74 | 8.65 | 470 | 1,100 | -0.0 |
| 19/02/2016 |
8.65
|
530,400 | 8.72 | 8.72 | 8.63 | 530 | 9,580 | -0.4 |
| 18/02/2016 |
8.72
|
737,190 | 8.61 | 8.76 | 8.63 | 101,630 | 100,000 | 0.1 |
| 17/02/2016 |
8.61
|
719,440 | 8.58 | 8.74 | 8.61 | 3,230 | 470 | 0.1 |
| 16/02/2016 |
8.58
|
346,480 | 8.47 | 8.61 | 8.47 | 0 | 530 | -0.0 |
| 15/02/2016 |
8.47
|
342,070 | 8.51 | 8.51 | 8.40 | 350 | 1,630 | -0.1 |
| 05/02/2016 |
8.51
|
363,780 | 8.43 | 8.52 | 8.43 | 11,260 | 3,230 | 0.4 |
| 04/02/2016 |
8.43
|
282,030 | 8.45 | 8.51 | 8.43 | 0 | 0 | 0 |
| 03/02/2016 |
8.45
|
641,500 | 8.38 | 8.51 | 8.38 | 6,730 | 350 | 0.3 |
| 02/02/2016 |
8.38
|
184,210 | 8.45 | 8.47 | 8.38 | 0 | 11,260 | -0.5 |
| 01/02/2016 |
8.45
|
584,110 | 8.41 | 8.51 | 8.34 | 20,010 | 20,000 | 0.0 |
| 29/01/2016 |
8.41
|
496,970 | 8.34 | 8.43 | 8.32 | 0 | 6,730 | -0.3 |
| 28/01/2016 |
8.34
|
491,030 | 8.40 | 8.41 | 8.31 | 46,300 | 46,000 | 0.0 |
| 27/01/2016 |
8.40
|
336,620 | 8.32 | 8.43 | 8.38 | 200,000 | 200,000 | 0 |
| 26/01/2016 |
8.32
|
661,130 | 8.54 | 8.54 | 8.32 | 1,790 | 0 | 0.1 |
| 25/01/2016 |
8.54
|
892,040 | 8.12 | 8.54 | 8.16 | 0 | 300 | -0.0 |
| 22/01/2016 |
8.12
|
692,750 | 8.14 | 8.18 | 8.03 | 0 | 0 | 0 |
| 21/01/2016 |
8.14
|
647,810 | 8.14 | 8.18 | 8.09 | 3,200 | 1,790 | 0.1 |
| 20/01/2016 |
8.14
|
651,980 | 8.18 | 8.25 | 8.14 | 0 | 0 | 0 |
| 19/01/2016 |
8.18
|
873,480 | 8.14 | 8.22 | 8.11 | 0 | 0 | 0 |
| 18/01/2016 |
8.14
|
2,255,130 | 8.36 | 8.36 | 8.03 | 33,590 | 33,200 | 0.0 |
| 15/01/2016 |
8.36
|
593,280 | 8.38 | 8.43 | 8.34 | 78,960 | 76,970 | 0.1 |
| 14/01/2016 |
8.38
|
509,720 | 8.41 | 8.41 | 8.34 | 30,000 | 30,000 | 0 |
| 13/01/2016 |
8.41
|
542,910 | 8.51 | 8.58 | 8.40 | 0 | 3,590 | -0.2 |
| 12/01/2016 |
8.51
|
582,160 | 8.32 | 8.51 | 8.29 | 24,780 | 21,990 | 0.1 |
| 11/01/2016 |
8.32
|
805,440 | 8.40 | 8.40 | 8.32 | 5,470 | 0 | 0.3 |
| 08/01/2016 |
8.40
|
1,773,760 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 07/01/2016 |
8.52
|
1,841,620 | 8.69 | 8.69 | 8.52 | 107,670 | 104,190 | 0.2 |
| 06/01/2016 |
8.69
|
446,810 | 8.67 | 8.72 | 8.67 | 0 | 5,470 | -0.3 |
| 05/01/2016 |
8.67
|
734,050 | 8.67 | 8.70 | 8.65 | 4,310 | 0 | 0.2 |
| 04/01/2016 |
8.67
|
602,210 | 8.76 | 8.80 | 8.67 | 0 | 0 | 0 |
| 31/12/2015 |
8.76
|
570,340 | 8.76 | 8.85 | 8.74 | 0 | 8,260 | -0.4 |
| 30/12/2015 |
8.76
|
913,890 | 8.76 | 8.87 | 8.76 | 0 | 0 | 0 |
| 29/12/2015 |
8.76
|
433,620 | 8.72 | 8.80 | 8.72 | 0 | 4,310 | -0.2 |
| 28/12/2015 |
8.72
|
767,110 | 8.67 | 8.83 | 8.65 | 34,930 | 33,690 | 0.1 |
| 25/12/2015 |
8.67
|
339,400 | 8.67 | 8.70 | 8.65 | 2,390 | 0 | 0.1 |
| 24/12/2015 |
8.67
|
474,020 | 8.69 | 8.74 | 8.67 | 10 | 0 | 0.0 |
| 23/12/2015 |
8.69
|
606,040 | 8.72 | 8.78 | 8.67 | 5,130 | 0 | 0.2 |
| 22/12/2015 |
8.72
|
537,270 | 8.80 | 8.83 | 8.72 | 3,510 | 1,240 | 0.1 |
| 21/12/2015 |
8.80
|
540,360 | 8.87 | 8.87 | 8.76 | 73,140 | 70,380 | 0.1 |
| 18/12/2015 |
8.87
|
825,670 | 8.92 | 8.94 | 8.87 | 2,500 | 0 | 0.1 |
| 17/12/2015 |
8.92
|
916,420 | 8.85 | 8.98 | 8.89 | 37,240 | 42,370 | -0.3 |
| 16/12/2015 |
8.85
|
1,252,650 | 8.80 | 8.94 | 8.83 | 70,000 | 73,510 | -0.2 |
| 15/12/2015 |
8.80
|
527,780 | 8.67 | 8.80 | 8.67 | 530 | 5,140 | -0.2 |
| 14/12/2015 |
8.67
|
434,710 | 8.70 | 8.74 | 8.67 | 10 | 2,500 | -0.1 |
| 11/12/2015 |
8.70
|
558,390 | 8.67 | 8.80 | 8.65 | 42,440 | 42,440 | 0 |
| 10/12/2015 |
8.67
|
610,110 | 8.74 | 8.81 | 8.67 | 0 | 0 | 0 |
| 09/12/2015 |
8.74
|
735,460 | 8.89 | 8.96 | 8.74 | 20 | 530 | -0.0 |
| 08/12/2015 |
8.89
|
1,117,670 | 8.61 | 8.90 | 8.54 | 0 | 0 | 0 |
| 07/12/2015 |
8.61
|
892,260 | 8.69 | 8.70 | 8.61 | 2,370 | 0 | 0.1 |
| 04/12/2015 |
8.69
|
861,320 | 8.80 | 8.80 | 8.65 | 660 | 0 | 0.0 |
| 03/12/2015 |
8.80
|
343,540 | 8.78 | 8.83 | 8.76 | 0 | 0 | 0 |
| 02/12/2015 |
8.78
|
675,930 | 8.74 | 8.83 | 8.74 | 20,230 | 20,000 | 0.0 |
| 01/12/2015 |
8.74
|
623,880 | 8.76 | 8.85 | 8.72 | 5,200 | 2,370 | 0.1 |
| 30/11/2015 |
8.76
|
1,116,850 | 8.87 | 8.89 | 8.76 | 28,860 | 21,410 | 0.4 |
| 27/11/2015 |
8.87
|
1,520,660 | 8.89 | 9.05 | 8.87 | 0 | 0 | 0 |
| 26/11/2015 |
8.89
|
746,390 | 9.07 | 9.07 | 8.89 | 1,170 | 230 | 0.0 |
| 25/11/2015 |
9.07
|
1,309,410 | 8.90 | 9.16 | 8.80 | 50,110 | 48,200 | 0.1 |
| 24/11/2015 |
8.90
|
2,817,650 | 8.98 | 9.01 | 8.78 | 42,660 | 50,770 | -0.4 |
| 23/11/2015 |
8.98
|
2,054,830 | 9.25 | 9.34 | 8.98 | 900 | 0 | 0.0 |
| 20/11/2015 |
9.25
|
1,196,900 | 9.34 | 9.43 | 9.25 | 504,010 | 505,170 | -0.1 |
| 19/11/2015 |
9.34
|
1,096,120 | 9.43 | 9.61 | 9.34 | 0 | 7,110 | -0.4 |
| 18/11/2015 |
9.43
|
1,366,870 | 9.43 | 9.61 | 9.34 | 170 | 0 | 0.0 |
| 17/11/2015 |
9.43
|
2,136,990 | 9.79 | 9.79 | 9.43 | 360 | 900 | -0.0 |
| 16/11/2015 |
9.79
|
2,413,900 | 9.88 | 9.97 | 9.61 | 100,790 | 97,300 | 0.2 |
| 13/11/2015 |
9.88
|
2,759,580 | 9.61 | 9.88 | 9.52 | 21,790 | 20,000 | 0.1 |
| 12/11/2015 |
9.61
|
3,514,400 | 9.16 | 9.70 | 9.16 | 70,790 | 69,170 | 0.1 |
| 11/11/2015 |
9.16
|
1,790,510 | 9.25 | 9.43 | 9.16 | 91,930 | 90,670 | 0.1 |
| 10/11/2015 |
9.25
|
2,049,910 | 9.34 | 9.43 | 9.16 | 0 | 3,490 | -0.2 |
| 09/11/2015 |
9.34
|
2,035,350 | 9.52 | 9.52 | 9.34 | 5,110 | 1,790 | 0.2 |
| 06/11/2015 |
9.52
|
3,164,790 | 9.70 | 9.88 | 9.43 | 491,510 | 493,150 | -0.1 |
| 05/11/2015 |
9.70
|
2,727,690 | 9.43 | 9.70 | 9.34 | 238,900 | 231,610 | 0.4 |
| 04/11/2015 |
9.43
|
1,772,170 | 9.52 | 9.70 | 9.43 | 2,486,750 | 2,470,000 | 0.9 |
| 03/11/2015 |
9.52
|
3,798,850 | 8.98 | 9.52 | 9.05 | 9,000 | 5,110 | 0.2 |
| 02/11/2015 |
8.98
|
2,790,190 | 8.94 | 9.25 | 8.94 | 30,000 | 30,150 | -0.0 |
| 30/10/2015 |
8.94
|
982,600 | 8.94 | 8.98 | 8.87 | 28,700 | 30,140 | -0.1 |
| 29/10/2015 |
8.94
|
1,846,600 | 8.85 | 9.01 | 8.90 | 0 | 16,750 | -0.8 |
| 28/10/2015 |
8.85
|
2,673,100 | 8.70 | 8.87 | 8.72 | 10 | 9,000 | -0.4 |
| 27/10/2015 |
8.70
|
1,345,230 | 8.63 | 8.76 | 8.60 | 150 | 0 | 0.0 |
| 26/10/2015 |
8.63
|
2,631,100 | 8.54 | 8.80 | 8.61 | 0 | 7,460 | -0.4 |
| 23/10/2015 |
8.54
|
719,680 | 8.51 | 8.60 | 8.52 | 0 | 0 | 0 |
| 22/10/2015 |
8.51
|
473,620 | 8.52 | 8.54 | 8.49 | 0 | 10 | -0.0 |
| 21/10/2015 |
8.52
|
703,530 | 8.58 | 8.63 | 8.52 | 380 | 150 | 0.0 |
| 20/10/2015 |
8.58
|
1,968,330 | 8.54 | 8.69 | 8.52 | 1,500 | 0 | 0.1 |
| 19/10/2015 |
8.54
|
1,396,480 | 8.47 | 8.67 | 8.47 | 16,160 | 0 | 0.8 |