| 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) |
2.40 | 4.47% | 1,333,800 | -291,000 | -15.8 |
53.70
56.70
55.10
|
|
2 tháng
(2026-01-19) |
1.60 | 2.94% | 2,158,900 | -181,200 | -9.9 |
53.40
56.70
55.10
|
|
3 tháng
(2025-12-18) |
6.60 | 13.33% | 3,315,600 | 60,400 | 2.7 |
49.50
56.70
55.10
|
|
6 tháng
(2025-09-19) |
2.70 | 5.06% | 6,831,900 | -465,600 | -22.2 |
46.10
56.70
55.10
|
|
12 tháng
(2025-03-24) |
8.56 | 18.01% | 29,980,000 | 2,853,947 | 107.6 |
38.38
56.70
55.10
|
|
24 tháng
(2024-03-28) |
25.86 | 85.53% | 62,758,100 | 2,730,420 | 93.9 |
28.68
56.70
55.10
|
|
36 tháng
(2023-04-03) |
36.48 | 185.97% | 67,716,800 | 2,637,847 | 88.5 |
19.62
56.70
55.10
|
|
60 tháng
(2021-04-13) |
27.27 | 94.58% | 73,461,800 | 2,379,008 | 68.3 |
19.28
56.70
55.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2016 |
10.27
|
75,650 | 9.65 | 10.27 | 9.65 | 0 | 0 | 0 |
| 11/03/2016 |
9.65
|
13,110 | 9.24 | 9.65 | 9.24 | 0 | 0 | 0 |
| 10/03/2016 |
9.24
|
35,510 | 8.85 | 9.24 | 8.83 | 0 | 60 | -0.0 |
| 09/03/2016 |
8.85
|
24,560 | 8.83 | 8.85 | 8.71 | 0 | 0 | 0 |
| 08/03/2016 |
8.83
|
6,890 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 |
| 07/03/2016 |
8.83
|
21,320 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 |
| 04/03/2016 |
8.95
|
6,530 | 8.81 | 8.95 | 8.62 | 0 | 0 | 0 |
| 03/03/2016 |
8.81
|
14,230 | 9.01 | 9.01 | 8.62 | 0 | 0 | 0 |
| 02/03/2016 |
9.01
|
2,390 | 9.03 | 9.03 | 8.73 | 0 | 0 | 0 |
| 01/03/2016 |
9.03
|
1,490 | 9.03 | 9.03 | 8.83 | 0 | 0 | 0 |
| 29/02/2016 |
9.03
|
31,360 | 8.62 | 9.03 | 8.62 | 0 | 0 | 0 |
| 26/02/2016 |
8.62
|
8,160 | 8.79 | 8.83 | 8.62 | 970 | 0 | 0.0 |
| 25/02/2016 |
8.79
|
7,040 | 8.73 | 8.93 | 8.71 | 1,250 | 0 | 0.1 |
| 24/02/2016 |
8.73
|
12,090 | 8.64 | 8.93 | 8.66 | 200 | 0 | 0.0 |
| 23/02/2016 |
8.64
|
17,370 | 8.42 | 8.93 | 8.50 | 0 | 970 | -0.0 |
| 22/02/2016 |
8.42
|
12,110 | 8.21 | 8.50 | 8.21 | 0 | 1,250 | -0.1 |
| 19/02/2016 |
8.21
|
13,810 | 8.21 | 8.32 | 8.01 | 618,717 | 618,917 | -0.0 |
| 18/02/2016 |
8.21
|
2,230 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 17/02/2016 |
8.21
|
5,980 | 8.19 | 8.38 | 8.13 | 0 | 0 | 0 |
| 16/02/2016 |
8.19
|
2,380 | 7.80 | 8.19 | 7.82 | 0 | 0 | 0 |
| 15/02/2016 |
7.80
|
2,530 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 05/02/2016 |
7.80
|
2,140 | 7.72 | 7.99 | 7.72 | 0 | 0 | 0 |
| 04/02/2016 |
7.72
|
1,150 | 7.74 | 7.76 | 7.60 | 70,700 | 70,700 | 0 |
| 03/02/2016 |
7.74
|
650 | 7.74 | 7.74 | 7.72 | 0 | 0 | 0 |
| 02/02/2016 |
7.74
|
890 | 7.74 | 7.74 | 7.64 | 0 | 0 | 0 |
| 01/02/2016 |
7.74
|
2,930 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
| 29/01/2016 |
7.74
|
1,720 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
| 28/01/2016 |
7.74
|
330 | 7.74 | 7.99 | 7.60 | 0 | 0 | 0 |
| 27/01/2016 |
7.74
|
10 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/01/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/01/2016 |
7.74
|
2,420 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
| 22/01/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 21/01/2016 |
7.82
|
5,840 | 7.54 | 7.88 | 7.54 | 0 | 0 | 0 |
| 20/01/2016 |
7.54
|
2,900 | 7.56 | 7.56 | 7.54 | 0 | 0 | 0 |
| 19/01/2016 |
7.56
|
170 | 7.58 | 7.58 | 7.56 | 0 | 0 | 0 |
| 18/01/2016 |
7.58
|
1,860 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 |
| 15/01/2016 |
7.60
|
3,380 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 14/01/2016 |
7.60
|
1,660 | 7.70 | 7.70 | 7.60 | 410 | 0 | 0.0 |
| 13/01/2016 |
7.70
|
1,050 | 7.76 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/01/2016 |
7.76
|
40 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 11/01/2016 |
7.76
|
2,440 | 7.62 | 7.80 | 7.60 | 430 | 410 | 0.0 |
| 08/01/2016 |
7.62
|
2,170 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 07/01/2016 |
7.60
|
2,710 | 7.66 | 7.66 | 7.60 | 0 | 0 | 0 |
| 06/01/2016 |
7.66
|
3,850 | 7.62 | 7.88 | 7.60 | 0 | 430 | -0.0 |
| 05/01/2016 |
7.62
|
1,330 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/01/2016 |
7.60
|
3,330 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/12/2015 |
7.70
|
1,140 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/12/2015 |
7.80
|
4,520 | 7.70 | 7.80 | 7.72 | 3,500 | 0 | 0.1 |
| 29/12/2015 |
7.70
|
3,310 | 7.60 | 7.70 | 7.60 | 1,090 | 0 | 0.0 |
| 28/12/2015 |
7.60
|
2,640 | 7.64 | 7.78 | 7.60 | 140 | 0 | 0.0 |
| 25/12/2015 |
7.64
|
1,760 | 7.78 | 7.78 | 7.64 | 0 | 0 | 0 |
| 24/12/2015 |
7.78
|
3,990 | 7.80 | 7.80 | 7.60 | 200 | 3,500 | -0.1 |
| 23/12/2015 |
7.80
|
7,000 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
| 22/12/2015 |
7.88
|
950 | 7.60 | 7.88 | 7.88 | 0 | 0 | 0 |
| 21/12/2015 |
7.60
|
1,680 | 7.80 | 7.80 | 7.58 | 0 | 1,180 | -0.0 |
| 18/12/2015 |
7.80
|
1,810 | 7.72 | 7.80 | 7.72 | 0 | 0 | 0 |
| 17/12/2015 |
7.72
|
4,230 | 7.72 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/12/2015 |
7.72
|
60 | 7.70 | 7.86 | 7.72 | 0 | 0 | 0 |
| 15/12/2015 |
7.70
|
3,210 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/12/2015 |
7.90
|
2,090 | 7.72 | 7.97 | 7.64 | 0 | 0 | 0 |
| 11/12/2015 |
7.72
|
3,720 | 7.72 | 7.99 | 7.72 | 0 | 0 | 0 |
| 10/12/2015 |
7.72
|
2,370 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
| 09/12/2015 |
7.80
|
1,150 | 8.01 | 8.01 | 7.80 | 750 | 0 | 0.0 |
| 08/12/2015 |
8.01
|
2,620 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 |
| 07/12/2015 |
8.17
|
30 | 7.80 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/12/2015 |
7.80
|
12,830 | 7.62 | 7.88 | 7.76 | 0 | 0 | 0 |
| 03/12/2015 |
7.62
|
4,490 | 7.90 | 7.90 | 7.62 | 0 | 990 | -0.0 |
| 02/12/2015 |
7.90
|
3,160 | 7.90 | 7.90 | 7.80 | 50 | 0 | 0.0 |
| 01/12/2015 |
7.90
|
2,240 | 7.84 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/11/2015 |
7.84
|
10,280 | 7.82 | 7.84 | 7.80 | 0 | 0 | 0 |
| 27/11/2015 |
7.82
|
6,070 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 26/11/2015 |
7.80
|
6,520 | 7.97 | 8.01 | 7.80 | 0 | 0 | 0 |
| 25/11/2015 |
7.97
|
9,990 | 7.97 | 8.09 | 7.78 | 200 | 0 | 0.0 |
| 24/11/2015 |
7.97
|
3,940 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 |
| 23/11/2015 |
8.01
|
1,700 | 8.07 | 8.07 | 7.90 | 0 | 0 | 0 |
| 20/11/2015 |
8.07
|
4,110 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 19/11/2015 |
8.09
|
10,110 | 8.09 | 8.42 | 7.90 | 0 | 0 | 0 |
| 18/11/2015 |
8.09
|
2,370 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 |
| 17/11/2015 |
8.09
|
8,240 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 16/11/2015 |
8.09
|
8,420 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
| 13/11/2015 |
8.21
|
7,140 | 8.27 | 8.27 | 8.11 | 100 | 0 | 0.0 |
| 12/11/2015 |
8.27
|
1,260 | 8.23 | 8.32 | 8.19 | 0 | 0 | 0 |
| 11/11/2015 |
8.23
|
1,650 | 8.25 | 8.32 | 8.21 | 0 | 0 | 0 |
| 10/11/2015 |
8.25
|
1,790 | 8.29 | 8.32 | 8.21 | 0 | 80 | -0.0 |
| 09/11/2015 |
8.29
|
5,030 | 8.42 | 8.42 | 8.29 | 0 | 10 | -0.0 |
| 06/11/2015 |
8.42
|
1,010 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 |
| 05/11/2015 |
8.32
|
210 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 |
| 04/11/2015 |
8.42
|
1,350 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 03/11/2015 |
8.52
|
4,620 | 8.62 | 8.62 | 8.42 | 0 | 0 | 0 |
| 02/11/2015 |
8.62
|
13,570 | 8.58 | 8.62 | 8.34 | 0 | 0 | 0 |
| 30/10/2015 |
8.58
|
3,410 | 8.83 | 8.83 | 8.44 | 100 | 0 | 0.0 |
| 29/10/2015 |
8.83
|
8,010 | 8.46 | 8.83 | 8.46 | 0 | 0 | 0 |
| 28/10/2015 |
8.46
|
5,020 | 8.52 | 8.62 | 8.46 | 0 | 0 | 0 |
| 27/10/2015 |
8.52
|
3,790 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 |
| 26/10/2015 |
8.52
|
1,430 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 |
| 23/10/2015 |
8.48
|
4,780 | 8.48 | 8.52 | 8.42 | 0 | 0 | 0 |
| 22/10/2015 |
8.48
|
7,920 | 8.48 | 8.48 | 8.42 | 0 | 0 | 0 |
| 21/10/2015 |
8.48
|
9,940 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 20/10/2015 |
8.48
|
11,300 | 8.42 | 8.52 | 8.40 | 8,800 | 0 | 0.4 |
| 19/10/2015 |
8.42
|
2,580 | 8.38 | 8.42 | 8.38 | 400 | 0 | 0.0 |