| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.10 | -4.21% | 171,421,100 | 4,577,841 | 0 |
23.95
26.45
23.95
|
|
2 tháng
(2026-07-13) |
-0.95 | -3.65% | 467,567,300 | -7,760,853 | 0 |
20.30
26.50
23.95
|
|
3 tháng
(2026-06-15) |
-5.55 | -18.14% | 711,415,800 | -18,345,034 | 0 |
20.30
31.45
23.95
|
|
6 tháng
(2026-03-16) |
-1.59 | -5.97% | 1,410,276,200 | -15,583,417 | -134.1 |
20.30
36.20
23.95
|
|
12 tháng
(2025-09-16) |
-18.15 | -42.01% | 2,860,952,000 | -14,375,017 | 177.2 |
20.30
52.32
23.95
|
|
24 tháng
(2024-09-23) |
9.78 | 64% | 5,304,964,000 | -22,235,080 | -177.2 |
12.66
52.32
23.95
|
|
36 tháng
(2023-09-27) |
9.96 | 66% | 8,980,365,800 | -57,615,198 | -1,001.0 |
12.66
52.32
23.95
|
|
60 tháng
(2021-10-07) |
8.98 | 55.92% | 16,056,275,900 | -55,372,721 | -1,172.5 |
8.10
52.32
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2016 |
7.44
|
60,800 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
| 01/09/2016 |
7.54
|
225,000 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 |
| 31/08/2016 |
7.61
|
1,262,900 | 7.18 | 7.77 | 7.18 | 100,000 | 0 | 2.3 |
| 30/08/2016 |
7.18
|
206,200 | 7.18 | 7.25 | 7.15 | 0 | 0 | 0 |
| 29/08/2016 |
7.18
|
334,120 | 7.21 | 7.25 | 7.11 | 0 | 107,900 | -2.3 |
| 26/08/2016 |
7.21
|
210,500 | 7.18 | 7.28 | 7.15 | 0 | 96,100 | -2.1 |
| 25/08/2016 |
7.18
|
173,600 | 7.18 | 7.28 | 7.15 | 0 | 68,200 | -1.5 |
| 24/08/2016 |
7.18
|
185,200 | 7.21 | 7.38 | 7.18 | 0 | 124,700 | -2.7 |
| 23/08/2016 |
7.21
|
464,300 | 7.11 | 7.21 | 7.08 | 0 | 98,800 | -2.1 |
| 22/08/2016 |
7.11
|
142,100 | 7.28 | 7.41 | 7.08 | 0 | 66,600 | -1.4 |
| 19/08/2016 |
7.28
|
189,400 | 7.41 | 7.41 | 7.25 | 0 | 134,000 | -2.9 |
| 18/08/2016 |
7.41
|
140,100 | 7.44 | 7.48 | 7.38 | 0 | 86,300 | -1.9 |
| 17/08/2016 |
7.44
|
221,200 | 7.48 | 7.61 | 7.44 | 0 | 117,000 | -2.7 |
| 16/08/2016 |
7.48
|
453,000 | 7.38 | 7.94 | 7.28 | 0 | 95,500 | -2.1 |
| 15/08/2016 |
7.38
|
178,530 | 7.68 | 7.68 | 7.34 | 0 | 102,200 | -2.3 |
| 12/08/2016 |
7.68
|
521,300 | 7.61 | 7.68 | 7.38 | 0 | 267,500 | -6.1 |
| 11/08/2016 |
7.61
|
483,800 | 7.74 | 7.74 | 7.54 | 245,100 | 143,400 | 2.3 |
| 10/08/2016 |
7.74
|
411,900 | 7.51 | 7.74 | 7.44 | 260,900 | 132,100 | 3.0 |
| 09/08/2016 |
7.51
|
518,700 | 7.11 | 7.51 | 7.11 | 300,000 | 0 | 6.7 |
| 08/08/2016 |
7.11
|
1,604,000 | 7.61 | 7.64 | 6.91 | 527,500 | 1,034,200 | -10.9 |
| 05/08/2016 |
7.61
|
843,700 | 7.81 | 7.94 | 7.58 | 300,000 | 249,000 | 1.2 |
| 04/08/2016 |
7.81
|
391,600 | 7.87 | 7.91 | 7.77 | 200,000 | 0 | 4.7 |
| 03/08/2016 |
7.87
|
753,400 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 |
| 02/08/2016 |
7.87
|
492,500 | 8.07 | 8.07 | 7.81 | 4,000 | 0 | 0.1 |
| 01/08/2016 |
8.07
|
204,728 | 8.11 | 8.14 | 8.04 | 97,300 | 0 | 2.4 |
| 29/07/2016 |
8.11
|
760,800 | 8.17 | 8.20 | 8.07 | 0 | 0 | 0 |
| 28/07/2016 |
8.17
|
584,970 | 8.04 | 8.20 | 8.04 | 130,000 | 0 | 3.2 |
| 27/07/2016 |
8.04
|
205,116 | 8.01 | 8.11 | 7.94 | 83,000 | 4,000 | 1.9 |
| 26/07/2016 |
8.01
|
351,020 | 8.07 | 8.14 | 7.94 | 0 | 0 | 0 |
| 25/07/2016 |
8.07
|
993,120 | 7.77 | 8.27 | 7.94 | 0 | 0 | 0 |
| 22/07/2016 |
7.77
|
299,000 | 7.71 | 8.07 | 7.68 | 0 | 4,000 | -0.1 |
| 21/07/2016 |
7.71
|
454,970 | 7.87 | 7.91 | 7.68 | 0 | 0 | 0 |
| 20/07/2016 |
7.87
|
339,800 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 19/07/2016 |
7.94
|
578,300 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
| 18/07/2016 |
8.07
|
319,908 | 8.01 | 8.07 | 7.91 | 105,000 | 0 | 2.6 |
| 15/07/2016 |
8.01
|
594,710 | 8.07 | 8.07 | 7.87 | 75,000 | 0 | 1.8 |
| 14/07/2016 |
8.07
|
603,060 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 |
| 13/07/2016 |
8.17
|
1,070,510 | 8.07 | 8.20 | 8.07 | 200,000 | 0 | 4.9 |
| 12/07/2016 |
8.07
|
470,220 | 8.01 | 8.11 | 7.97 | 0 | 0 | 0 |
| 11/07/2016 |
8.01
|
644,200 | 8.24 | 8.24 | 8.01 | 0 | 0 | 0 |
| 08/07/2016 |
8.24
|
1,351,490 | 8.17 | 8.47 | 8.17 | 200,000 | 21,200 | 4.5 |
| 07/07/2016 |
8.17
|
1,001,100 | 7.94 | 8.24 | 7.91 | 210,000 | 0 | 5.2 |
| 06/07/2016 |
7.94
|
405,910 | 7.97 | 8.01 | 7.91 | 0 | 5,000 | -0.1 |
| 05/07/2016 |
7.97
|
849,020 | 8.14 | 8.14 | 7.97 | 151,300 | 0 | 3.7 |
| 04/07/2016 |
8.14
|
685,800 | 8.11 | 8.17 | 8.07 | 148,700 | 0 | 3.6 |
| 01/07/2016 |
8.11
|
586,300 | 8.11 | 8.20 | 8.04 | 0 | 43,000 | -1.1 |
| 30/06/2016 |
8.11
|
949,876 | 8.07 | 8.20 | 8.07 | 0 | 60,000 | -1.5 |
| 29/06/2016 |
8.07
|
743,200 | 7.94 | 8.11 | 7.94 | 363,200 | 0 | 8.8 |
| 28/06/2016 |
7.94
|
532,800 | 7.97 | 8.01 | 7.87 | 4,000 | 0 | 0.1 |
| 27/06/2016 |
7.97
|
652,900 | 8.04 | 8.04 | 7.74 | 110,400 | 0 | 2.6 |
| 24/06/2016 |
8.04
|
1,793,880 | 8.34 | 8.34 | 7.05 | 180,900 | 0 | 4.4 |
| 23/06/2016 |
8.34
|
983,800 | 8.14 | 8.34 | 8.11 | 267,300 | 0 | 6.7 |
| 22/06/2016 |
8.14
|
1,208,350 | 8.04 | 8.20 | 8.07 | 221,400 | 0 | 5.5 |
| 21/06/2016 |
8.04
|
1,866,100 | 8.34 | 8.40 | 8.04 | 4,000 | 0 | 0.1 |
| 20/06/2016 |
8.34
|
1,169,432 | 8.37 | 8.40 | 8.20 | 0 | 5,800 | -0.1 |
| 17/06/2016 |
8.37
|
2,596,100 | 8.54 | 8.57 | 8.24 | 100,000 | 0 | 2.5 |
| 16/06/2016 |
8.54
|
2,379,794 | 8.57 | 8.83 | 8.50 | 0 | 0 | 0 |
| 15/06/2016 |
8.57
|
2,481,000 | 8.14 | 8.67 | 8.24 | 27,000 | 12,500 | 0.4 |
| 14/06/2016 |
8.14
|
1,135,600 | 7.94 | 8.24 | 7.94 | 0 | 0 | 0 |
| 13/06/2016 |
7.94
|
907,300 | 8.11 | 8.14 | 7.94 | 36,500 | 5,000 | 0.8 |
| 10/06/2016 |
8.11
|
1,159,500 | 8.11 | 8.17 | 8.11 | 0 | 0 | 0 |
| 09/06/2016 |
8.11
|
1,714,600 | 8.20 | 8.27 | 8.07 | 0 | 46,000 | -1.1 |
| 08/06/2016 |
8.20
|
1,736,699 | 8.04 | 8.27 | 8.07 | 280,000 | 0 | 6.9 |
| 07/06/2016 |
8.04
|
974,500 | 8.01 | 8.07 | 7.87 | 263,500 | 0 | 6.3 |
| 06/06/2016 |
8.01
|
899,500 | 8.14 | 8.14 | 7.77 | 200,000 | 0 | 4.8 |
| 03/06/2016 |
8.14
|
1,256,700 | 8.07 | 8.27 | 8.11 | 775,000 | 0 | 19.2 |
| 02/06/2016 |
8.07
|
1,271,940 | 7.84 | 8.11 | 7.74 | 225,000 | 2,500 | 5.4 |
| 01/06/2016 |
7.84
|
666,000 | 7.74 | 7.91 | 7.77 | 0 | 0 | 0 |
| 31/05/2016 |
7.74
|
937,000 | 7.54 | 7.74 | 7.51 | 469,200 | 0 | 10.8 |
| 30/05/2016 |
7.54
|
531,050 | 7.54 | 7.58 | 7.51 | 225,100 | 100 | 5.1 |
| 27/05/2016 |
7.54
|
293,600 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
| 26/05/2016 |
7.64
|
211,100 | 7.64 | 7.71 | 7.58 | 0 | 0 | 0 |
| 25/05/2016 |
7.64
|
769,600 | 7.58 | 7.68 | 7.61 | 323,800 | 0 | 7.5 |
| 24/05/2016 |
7.58
|
550,900 | 7.61 | 7.68 | 7.51 | 0 | 24,700 | -0.6 |
| 23/05/2016 |
7.61
|
282,970 | 7.68 | 7.71 | 7.61 | 0 | 33,700 | -0.8 |
| 20/05/2016 |
7.68
|
149,500 | 7.68 | 7.68 | 7.64 | 0 | 36,000 | -0.8 |
| 19/05/2016 |
7.68
|
110,000 | 7.71 | 7.71 | 7.64 | 16,000 | 1,000 | 0.3 |
| 18/05/2016 |
7.71
|
273,900 | 7.71 | 7.71 | 7.64 | 0 | 4,000 | -0.1 |
| 17/05/2016 |
7.71
|
208,610 | 7.71 | 7.71 | 7.68 | 0 | 0 | 0 |
| 16/05/2016 |
7.71
|
211,400 | 7.68 | 7.77 | 7.61 | 0 | 0 | 0 |
| 13/05/2016 |
7.68
|
243,600 | 7.74 | 7.81 | 7.68 | 0 | 0 | 0 |
| 12/05/2016 |
7.74
|
106,540 | 7.77 | 7.84 | 7.74 | 0 | 0 | 0 |
| 11/05/2016 |
7.77
|
307,660 | 7.71 | 7.81 | 7.61 | 75,000 | 0 | 1.8 |
| 10/05/2016 |
7.71
|
258,800 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
| 09/05/2016 |
7.71
|
489,330 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 |
| 06/05/2016 |
7.77
|
525,000 | 7.81 | 7.91 | 7.74 | 220,900 | 0 | 5.3 |
| 05/05/2016 |
7.81
|
750,300 | 7.87 | 7.97 | 7.81 | 268,500 | 0 | 6.4 |
| 04/05/2016 |
7.87
|
286,270 | 8.01 | 8.01 | 7.87 | 129,200 | 0 | 3.1 |
| 29/04/2016 |
8.01
|
476,710 | 8.01 | 8.11 | 7.94 | 0 | 0 | 0 |
| 28/04/2016 |
8.01
|
687,610 | 7.74 | 8.07 | 7.74 | 288,400 | 0 | 6.9 |
| 27/04/2016 |
7.74
|
773,710 | 7.64 | 7.77 | 7.61 | 235,700 | 0 | 5.5 |
| 26/04/2016 |
7.64
|
457,410 | 7.71 | 7.77 | 7.61 | 18,100 | 0 | 0.4 |
| 25/04/2016 |
7.71
|
742,700 | 7.71 | 7.91 | 7.71 | 162,000 | 0 | 3.8 |
| 22/04/2016 |
7.71
|
228,700 | 7.71 | 7.81 | 7.68 | 0 | 0 | 0 |
| 21/04/2016 |
7.71
|
222,220 | 7.74 | 7.77 | 7.68 | 0 | 0 | 0 |
| 20/04/2016 |
7.74
|
399,800 | 7.74 | 7.84 | 7.64 | 0 | 0 | 0 |
| 19/04/2016 |
7.74
|
534,600 | 7.91 | 7.94 | 7.71 | 10,500 | 0 | 0.2 |
| 15/04/2016 |
7.91
|
446,700 | 7.91 | 8.01 | 7.91 | 40,300 | 900 | 0.9 |
| 14/04/2016 |
7.91
|
583,568 | 7.84 | 8.07 | 7.84 | 0 | 0 | 0 |
| 13/04/2016 |
7.84
|
648,000 | 8.04 | 8.07 | 7.84 | 0 | 0 | 0 |