| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.80 | 8.99% | 42,892,600 | -794,000 | 0 |
8.90
10.20
9.70
|
|
2 tháng
(2026-05-29) |
1.50 | 18.29% | 67,884,800 | -468,400 | 0 |
8.20
10.20
9.70
|
|
3 tháng
(2026-04-29) |
1.60 | 19.75% | 120,125,900 | -442,700 | 0 |
7.50
10.20
9.70
|
|
6 tháng
(2026-01-29) |
3.30 | 51.56% | 288,703,000 | 183,100 | 10.3 |
6.10
10.20
9.70
|
|
12 tháng
(2025-08-04) |
3.61 | 59.25% | 676,873,100 | -412,800 | 5.5 |
5.40
10.20
9.70
|
|
24 tháng
(2024-08-07) |
5.43 | 127.02% | 1,190,824,607 | 651,595 | 11.1 |
4.18
10.20
9.70
|
|
36 tháng
(2023-08-14) |
3.88 | 66.72% | 1,451,742,601 | 897,055 | 12.1 |
4
10.20
9.70
|
|
60 tháng
(2021-08-23) |
-2.25 | -18.81% | 1,854,980,943 | 975,486 | 12.8 |
3.22
16.12
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2016 |
6.14
|
279,900 | 6.27 | 6.48 | 5.93 | 0 | 0 | 0 |
| 25/07/2016 |
6.27
|
304,300 | 6.21 | 6.27 | 6.00 | 0 | 0 | 0 |
| 22/07/2016 |
6.21
|
294,300 | 6.27 | 6.27 | 6.07 | 0 | 0 | 0 |
| 21/07/2016 |
6.27
|
275,000 | 6.21 | 6.41 | 6.00 | 0 | 0 | 0 |
| 20/07/2016 |
6.21
|
248,700 | 6.27 | 6.27 | 6.07 | 0 | 0 | 0 |
| 19/07/2016 |
6.27
|
392,700 | 6.27 | 6.41 | 5.93 | 0 | 0 | 0 |
| 18/07/2016 |
6.27
|
275,400 | 6.14 | 6.41 | 5.86 | 0 | 0 | 0 |
| 15/07/2016 |
6.14
|
249,900 | 6.14 | 6.21 | 5.86 | 0 | 0 | 0 |
| 14/07/2016 |
6.14
|
331,600 | 6.21 | 6.21 | 5.86 | 0 | 0 | 0 |
| 13/07/2016 |
6.21
|
287,300 | 6.21 | 6.27 | 6.00 | 0 | 0 | 0 |
| 12/07/2016 |
6.21
|
327,100 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 |
| 11/07/2016 |
6.21
|
323,300 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 |
| 08/07/2016 |
6.41
|
235,900 | 6.34 | 6.41 | 6.07 | 0 | 0 | 0 |
| 07/07/2016 |
6.34
|
298,400 | 6.27 | 6.34 | 6.14 | 0 | 0 | 0 |
| 06/07/2016 |
6.27
|
174,400 | 6.27 | 6.27 | 5.65 | 0 | 0 | 0 |
| 05/07/2016 |
6.27
|
174,900 | 6.27 | 6.27 | 6.07 | 0 | 0 | 0 |
| 04/07/2016 |
6.27
|
194,800 | 6.21 | 6.27 | 6.07 | 0 | 0 | 0 |
| 01/07/2016 |
6.21
|
188,800 | 6.34 | 6.34 | 6.00 | 0 | 0 | 0 |
| 30/06/2016 |
6.34
|
120,000 | 6.21 | 6.41 | 6.14 | 0 | 5,000 | -0.0 |
| 29/06/2016 |
6.21
|
65,600 | 6.21 | 6.27 | 5.72 | 0 | 0 | 0 |
| 28/06/2016 |
6.21
|
66,100 | 6.14 | 6.21 | 5.79 | 0 | 0 | 0 |
| 27/06/2016 |
6.14
|
50,800 | 6.14 | 6.21 | 5.79 | 0 | 0 | 0 |
| 24/06/2016 |
6.14
|
51,800 | 6.14 | 6.14 | 5.58 | 1,300 | 0 | 0.0 |
| 23/06/2016 |
6.14
|
64,900 | 5.58 | 6.14 | 5.03 | 0 | 0 | 0 |
| 22/06/2016 |
5.58
|
8,600 | 6.21 | 6.21 | 5.58 | 0 | 0 | 0 |
| 21/06/2016 |
6.21
|
29,900 | 6.21 | 6.21 | 5.58 | 0 | 0 | 0 |
| 20/06/2016 |
6.21
|
199,500 | 6.21 | 6.48 | 5.58 | 24,000 | 0 | 0.2 |
| 17/06/2016 |
6.21
|
57,400 | 6.76 | 6.96 | 6.14 | 0 | 0 | 0 |
| 16/06/2016 |
6.76
|
114,300 | 7.38 | 7.38 | 6.69 | 0 | 0 | 0 |
| 15/06/2016 |
7.38
|
547,100 | 8.14 | 8.14 | 7.38 | 0 | 0 | 0 |
| 14/06/2016 |
8.14
|
658,400 | 8.34 | 8.41 | 7.93 | 0 | 0 | 0 |
| 13/06/2016 |
8.34
|
434,500 | 8.55 | 8.69 | 8.20 | 0 | 0 | 0 |
| 10/06/2016 |
8.55
|
926,800 | 8.55 | 8.76 | 8.27 | 0 | 0 | 0 |
| 09/06/2016 |
8.55
|
1,044,900 | 8.69 | 8.76 | 8.34 | 0 | 0 | 0 |
| 08/06/2016 |
8.69
|
892,600 | 8.55 | 8.76 | 8.27 | 0 | 0 | 0 |
| 07/06/2016 |
8.55
|
935,300 | 8.27 | 8.55 | 8.07 | 0 | 0 | 0 |
| 06/06/2016 |
8.27
|
437,300 | 8.27 | 8.34 | 8.14 | 0 | 0 | 0 |
| 03/06/2016 |
8.27
|
623,200 | 8.07 | 8.34 | 7.86 | 0 | 0 | 0 |
| 02/06/2016 |
8.07
|
1,041,900 | 8.20 | 8.27 | 7.79 | 0 | 0 | 0 |
| 01/06/2016 |
8.20
|
991,200 | 7.93 | 8.34 | 7.86 | 0 | 0 | 0 |
| 31/05/2016 |
7.93
|
355,100 | 8.14 | 8.14 | 7.86 | 0 | 0 | 0 |
| 30/05/2016 |
8.14
|
875,800 | 8.00 | 8.20 | 7.52 | 0 | 0 | 0 |
| 27/05/2016 |
8.00
|
473,300 | 7.93 | 8.07 | 7.79 | 0 | 0 | 0 |
| 26/05/2016 |
7.93
|
693,200 | 8.14 | 8.14 | 7.65 | 0 | 0 | 0 |
| 25/05/2016 |
8.14
|
628,400 | 7.93 | 8.27 | 7.72 | 0 | 0 | 0 |
| 24/05/2016 |
7.93
|
585,700 | 7.72 | 8.07 | 7.58 | 0 | 0 | 0 |
| 23/05/2016 |
7.72
|
496,500 | 7.72 | 8.00 | 7.58 | 0 | 0 | 0 |
| 20/05/2016 |
7.72
|
589,600 | 7.79 | 7.86 | 7.52 | 0 | 0 | 0 |
| 19/05/2016 |
7.79
|
639,100 | 7.65 | 7.93 | 7.52 | 0 | 0 | 0 |
| 18/05/2016 |
7.65
|
494,600 | 7.72 | 7.93 | 7.58 | 0 | 0 | 0 |
| 17/05/2016 |
7.72
|
1,141,400 | 7.58 | 7.86 | 7.24 | 0 | 0 | 0 |
| 16/05/2016 |
7.58
|
865,500 | 7.45 | 7.58 | 7.17 | 0 | 0 | 0 |
| 13/05/2016 |
7.45
|
1,023,000 | 7.52 | 7.65 | 7.17 | 0 | 0 | 0 |
| 12/05/2016 |
7.52
|
948,100 | 7.52 | 7.65 | 7.10 | 0 | 0 | 0 |
| 11/05/2016 |
7.52
|
678,600 | 7.38 | 7.58 | 7.10 | 0 | 0 | 0 |
| 10/05/2016 |
7.38
|
859,300 | 7.38 | 7.72 | 6.89 | 0 | 0 | 0 |
| 30/11/-0001 |
5.03
|
5,855,005 | 4.96 | 5.17 | 4.83 | 0 | 0 | 0 |