| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.20 | -0.27% | 154,175,100 | -39,072,466 | -194.0 |
73.40
79.10
74.30
|
|
2 tháng
(2026-03-06) |
-7.90 | -9.68% | 384,426,900 | -69,144,366 | -2,730.8 |
73.10
81.60
74.30
|
|
3 tháng
(2026-02-04) |
-28.20 | -27.67% | 671,861,100 | -169,537,766 | -12,093.7 |
73.10
101.90
74.30
|
|
6 tháng
(2025-11-06) |
-25.47 | -25.68% | 1,135,496,200 | -140,153,066 | -9,139.3 |
73.10
106.10
74.30
|
|
12 tháng
(2025-05-12) |
-27.25 | -26.99% | 2,280,366,000 | -198,062,157 | -15,705.7 |
73.10
110.95
74.30
|
|
24 tháng
(2024-05-15) |
-24.44 | -24.90% | 3,556,494,300 | -309,932,576 | -30,279.9 |
73.10
131.67
74.30
|
|
36 tháng
(2023-05-22) |
22.40 | 43.68% | 4,093,413,800 | -311,441,154 | -30,448.4 |
50.55
131.67
74.30
|
|
60 tháng
(2021-05-31) |
31.39 | 74.17% | 4,963,984,500 | -309,180,045 | -30,134.4 |
40.58
131.67
74.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2016 |
8.65
|
593,060 | 8.69 | 8.72 | 8.61 | 22,710 | 23,740 | -0.0 |
| 26/04/2016 |
8.69
|
333,520 | 8.69 | 8.70 | 8.61 | 51,010 | 50,000 | 0.0 |
| 25/04/2016 |
8.69
|
562,230 | 8.67 | 8.76 | 8.67 | 225,000 | 225,000 | 0 |
| 22/04/2016 |
8.67
|
829,700 | 8.58 | 8.67 | 8.54 | 150,000 | 150,000 | 0 |
| 21/04/2016 |
8.58
|
496,340 | 8.54 | 8.61 | 8.54 | 152,020 | 151,000 | 0.0 |
| 20/04/2016 |
8.54
|
878,290 | 8.52 | 8.56 | 8.51 | 0 | 0 | 0 |
| 19/04/2016 |
8.52
|
545,970 | 8.56 | 8.61 | 8.52 | 425,120 | 425,120 | 0 |
| 15/04/2016 |
8.56
|
712,110 | 8.61 | 8.65 | 8.56 | 251,660 | 253,660 | -0.1 |
| 14/04/2016 |
8.61
|
572,360 | 8.63 | 8.67 | 8.61 | 0 | 0 | 0 |
| 13/04/2016 |
8.63
|
568,090 | 8.65 | 8.67 | 8.61 | 2,000 | 0 | 0.1 |
| 12/04/2016 |
8.65
|
393,630 | 8.69 | 8.70 | 8.61 | 2,000 | 0 | 0.1 |
| 11/04/2016 |
8.69
|
814,800 | 8.63 | 8.74 | 8.61 | 1,070 | 0 | 0.1 |
| 08/04/2016 |
8.63
|
312,220 | 8.67 | 8.70 | 8.63 | 248,000 | 250,000 | -0.1 |
| 07/04/2016 |
8.67
|
485,800 | 8.60 | 8.69 | 8.60 | 1,890 | 2,000 | -0.0 |
| 06/04/2016 |
8.60
|
288,080 | 8.52 | 8.60 | 8.51 | 350 | 1,070 | -0.0 |
| 05/04/2016 |
8.52
|
286,440 | 8.49 | 8.56 | 8.47 | 250,000 | 250,000 | 0 |
| 04/04/2016 |
8.49
|
370,410 | 8.49 | 8.52 | 8.47 | 0 | 1,890 | -0.1 |
| 01/04/2016 |
8.49
|
530,180 | 8.54 | 8.56 | 8.47 | 0 | 350 | -0.0 |
| 31/03/2016 |
8.54
|
623,130 | 8.61 | 8.70 | 8.54 | 115,000 | 115,000 | 0 |
| 30/03/2016 |
8.61
|
595,920 | 8.61 | 8.69 | 8.56 | 1,510 | 0 | 0.1 |
| 29/03/2016 |
8.61
|
731,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/03/2016 |
8.70
|
402,090 | 8.69 | 8.76 | 8.69 | 2,000 | 0 | 0.1 |
| 25/03/2016 |
8.69
|
1,134,790 | 8.78 | 8.78 | 8.63 | 68,500 | 70,000 | -0.1 |
| 24/03/2016 |
8.78
|
831,940 | 8.83 | 8.87 | 8.78 | 3,380 | 0 | 0.2 |
| 23/03/2016 |
8.83
|
573,490 | 8.83 | 8.89 | 8.80 | 100,710 | 100,000 | 0.0 |
| 22/03/2016 |
8.83
|
630,690 | 8.92 | 8.92 | 8.83 | 71,500 | 70,000 | 0.1 |
| 21/03/2016 |
8.92
|
708,370 | 8.94 | 8.98 | 8.89 | 278,490 | 281,850 | -0.2 |
| 18/03/2016 |
8.94
|
2,537,440 | 8.80 | 9.05 | 8.89 | 100,000 | 102,710 | -0.1 |
| 17/03/2016 |
8.80
|
630,200 | 8.80 | 8.87 | 8.80 | 200,470 | 200,000 | 0.0 |
| 16/03/2016 |
8.80
|
492,970 | 8.80 | 8.83 | 8.78 | 0 | 20 | -0.0 |
| 15/03/2016 |
8.80
|
545,350 | 8.83 | 8.90 | 8.80 | 0 | 0 | 0 |
| 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 |