| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-7.30 | -7.94% | 167,984,000 | 12,555,500 | 1,047.3 |
77
93.60
82
|
|
2 tháng
(2026-01-12) |
-2.90 | -3.31% | 349,612,100 | 4,236,300 | 319.7 |
77
93.70
82
|
|
3 tháng
(2025-12-15) |
6.90 | 8.88% | 474,824,900 | 14,699,000 | 1,232.2 |
77
93.70
82
|
|
6 tháng
(2025-09-15) |
5.10 | 6.42% | 929,062,500 | -618,000 | 69.2 |
76.50
93.70
82
|
|
12 tháng
(2025-03-18) |
23.68 | 38.86% | 2,034,157,200 | 16,418,276 | -452.4 |
45.59
93.70
82
|
|
24 tháng
(2024-03-25) |
37.36 | 79.09% | 3,983,730,400 | 35,559,852 | 519.9 |
45.59
93.70
82
|
|
36 tháng
(2023-03-29) |
47.11 | 125.66% | 5,739,946,000 | -38,503,332 | -2,728.9 |
34.33
93.70
82
|
|
60 tháng
(2021-04-08) |
41.74 | 97.39% | 6,713,441,300 | -25,364,211 | 11.1 |
34.33
93.70
82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2016 |
8.70
|
109,120 | 8.76 | 8.81 | 8.70 | 1,000 | 1,000 | -0.0 |
| 08/03/2016 |
8.76
|
107,410 | 8.81 | 8.87 | 8.70 | 0 | 0 | 0 |
| 07/03/2016 |
8.81
|
132,110 | 8.87 | 8.92 | 8.76 | 1,000 | 0 | 0.1 |
| 04/03/2016 |
8.87
|
339,340 | 8.81 | 9.03 | 8.70 | 1,000 | 1,000 | -0.0 |
| 03/03/2016 |
8.81
|
86,750 | 8.81 | 8.81 | 8.76 | 1,000 | 0 | 0.1 |
| 02/03/2016 |
8.81
|
393,160 | 8.42 | 8.81 | 8.42 | 0 | 1,000 | -0.1 |
| 01/03/2016 |
8.42
|
109,110 | 8.36 | 8.48 | 8.36 | 1,000 | 1,000 | 0 |
| 29/02/2016 |
8.36
|
140,520 | 8.42 | 8.53 | 8.36 | 1,000 | 1,000 | 0.0 |
| 26/02/2016 |
8.42
|
137,910 | 8.48 | 8.59 | 8.42 | 33,170 | 32,170 | 0.1 |
| 25/02/2016 |
8.48
|
197,130 | 8.64 | 8.70 | 8.48 | 123,360 | 123,360 | 0 |
| 24/02/2016 |
8.64
|
61,870 | 8.59 | 8.70 | 8.48 | 0 | 1,000 | -0.1 |
| 23/02/2016 |
8.59
|
265,520 | 8.48 | 8.70 | 8.53 | 10 | 1,000 | -0.1 |
| 22/02/2016 |
8.48
|
132,720 | 8.25 | 8.48 | 8.31 | 1,000 | 1,000 | -0.0 |
| 19/02/2016 |
8.25
|
52,460 | 8.31 | 8.36 | 8.25 | 0 | 0 | 0 |
| 18/02/2016 |
8.31
|
133,790 | 8.03 | 8.36 | 8.03 | 0 | 0 | 0 |
| 17/02/2016 |
8.03
|
91,360 | 8.09 | 8.14 | 8.03 | 0 | 1,000 | -0.1 |
| 16/02/2016 |
8.09
|
79,510 | 8.09 | 8.09 | 7.97 | 1,000 | 0 | 0.1 |
| 15/02/2016 |
8.09
|
41,340 | 8.20 | 8.20 | 7.97 | 0 | 0 | 0 |
| 05/02/2016 |
8.20
|
41,110 | 8.03 | 8.20 | 8.03 | 0 | 0 | 0 |
| 04/02/2016 |
8.03
|
46,320 | 8.03 | 8.14 | 8.03 | 0 | 1,000 | -0.1 |
| 03/02/2016 |
8.03
|
38,030 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
| 02/02/2016 |
8.03
|
51,310 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 01/02/2016 |
8.03
|
105,090 | 8.03 | 8.09 | 7.92 | 0 | 0 | 0 |
| 29/01/2016 |
8.03
|
149,010 | 7.81 | 8.03 | 7.81 | 0 | 0 | 0 |
| 28/01/2016 |
7.81
|
32,570 | 7.97 | 7.97 | 7.81 | 0 | 0 | 0 |
| 27/01/2016 |
7.97
|
55,080 | 7.92 | 7.97 | 7.86 | 0 | 0 | 0 |
| 26/01/2016 |
7.92
|
59,150 | 8.03 | 8.03 | 7.81 | 125,670 | 125,670 | 0 |
| 25/01/2016 |
8.03
|
175,000 | 7.58 | 8.03 | 7.75 | 12,500 | 0 | 0.9 |
| 22/01/2016 |
7.58
|
94,540 | 7.70 | 7.81 | 7.47 | 0 | 0 | 0 |
| 21/01/2016 |
7.70
|
65,230 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
| 20/01/2016 |
7.81
|
49,190 | 7.92 | 7.92 | 7.75 | 0 | 12,500 | -0.9 |
| 19/01/2016 |
7.92
|
86,980 | 7.70 | 7.92 | 7.64 | 0 | 0 | 0 |
| 18/01/2016 |
7.70
|
222,550 | 8.09 | 8.09 | 7.53 | 3,010 | 0 | 0.2 |
| 15/01/2016 |
8.09
|
103,340 | 8.20 | 8.20 | 8.09 | 0 | 0 | 0 |
| 14/01/2016 |
8.20
|
177,250 | 8.31 | 8.31 | 8.09 | 0 | 0 | 0 |
| 13/01/2016 |
8.31
|
58,300 | 8.36 | 8.42 | 8.31 | 0 | 3,010 | -0.2 |
| 12/01/2016 |
8.36
|
72,520 | 8.25 | 8.36 | 8.14 | 0 | 0 | 0 |
| 11/01/2016 |
8.25
|
96,610 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 08/01/2016 |
8.36
|
97,350 | 8.48 | 8.48 | 8.14 | 0 | 0 | 0 |
| 07/01/2016 |
8.48
|
222,750 | 8.76 | 8.76 | 8.36 | 0 | 0 | 0 |
| 06/01/2016 |
8.76
|
76,610 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 |
| 05/01/2016 |
8.81
|
98,210 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 |
| 04/01/2016 |
8.81
|
396,020 | 8.76 | 8.98 | 8.70 | 10 | 0 | 0.0 |
| 31/12/2015 |
8.76
|
398,870 | 9.03 | 9.03 | 8.70 | 3,442,645 | 20,000 | 295.9 |
| 30/12/2015 |
9.03
|
264,060 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 |
| 29/12/2015 |
8.87
|
109,910 | 8.87 | 8.92 | 8.81 | 0 | 0 | 0 |
| 28/12/2015 |
8.87
|
316,120 | 8.64 | 8.92 | 8.59 | 0 | 0 | 0 |
| 25/12/2015 |
8.64
|
51,660 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 |
| 24/12/2015 |
8.81
|
57,330 | 8.76 | 8.81 | 8.70 | 0 | 0 | 0 |
| 23/12/2015 |
8.76
|
182,850 | 8.70 | 8.81 | 8.64 | 0 | 0 | 0 |
| 22/12/2015 |
8.70
|
236,520 | 8.81 | 8.81 | 8.59 | 0 | 0 | 0 |
| 21/12/2015 |
8.81
|
93,740 | 8.76 | 8.81 | 8.64 | 0 | 0 | 0 |
| 18/12/2015 |
8.76
|
86,030 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 17/12/2015 |
8.81
|
305,780 | 8.76 | 8.81 | 8.70 | 0 | 0 | 0 |
| 16/12/2015 |
8.76
|
304,540 | 8.53 | 8.87 | 8.53 | 10 | 0 | 0.0 |
| 15/12/2015 |
8.53
|
100,200 | 8.48 | 8.53 | 8.42 | 0 | 0 | 0 |
| 14/12/2015 |
8.48
|
53,090 | 8.42 | 8.48 | 8.31 | 0 | 0 | 0 |
| 11/12/2015 |
8.42
|
45,980 | 8.25 | 8.42 | 8.20 | 21,210 | 21,210 | 0 |
| 10/12/2015 |
8.25
|
51,590 | 8.36 | 8.48 | 8.25 | 1,000 | 0 | 0.1 |
| 09/12/2015 |
8.36
|
99,560 | 8.59 | 8.59 | 8.31 | 10 | 10 | 0 |
| 08/12/2015 |
8.59
|
111,010 | 8.42 | 8.70 | 8.25 | 0 | 0 | 0 |
| 07/12/2015 |
8.42
|
48,280 | 8.48 | 8.48 | 8.36 | 0 | 0 | 0 |
| 04/12/2015 |
8.48
|
125,740 | 8.48 | 8.53 | 8.25 | 42,000 | 43,000 | -0.1 |
| 03/12/2015 |
8.48
|
35,740 | 8.53 | 8.59 | 8.42 | 0 | 0 | 0 |
| 02/12/2015 |
8.53
|
42,420 | 8.42 | 8.59 | 8.36 | 0 | 0 | 0 |
| 01/12/2015 |
8.42
|
57,370 | 8.36 | 8.59 | 8.31 | 0 | 0 | 0 |
| 30/11/2015 |
8.36
|
198,970 | 8.64 | 8.64 | 8.31 | 20,000 | 20,000 | 0 |
| 27/11/2015 |
8.64
|
383,380 | 9.03 | 9.09 | 8.59 | 20 | 0 | 0.0 |
| 26/11/2015 |
9.03
|
199,810 | 9.20 | 9.26 | 9.03 | 0 | 0 | 0 |
| 25/11/2015 |
9.20
|
163,740 | 9.15 | 9.26 | 8.92 | 0 | 0 | 0 |
| 24/11/2015 |
9.15
|
264,330 | 9.03 | 9.26 | 8.98 | 0 | 0 | 0 |
| 23/11/2015 |
9.03
|
224,070 | 8.81 | 9.09 | 8.92 | 0 | 20 | -0.0 |
| 20/11/2015 |
8.81
|
211,960 | 8.70 | 8.87 | 8.70 | 0 | 0 | 0 |
| 19/11/2015 |
8.70
|
113,010 | 8.76 | 8.76 | 8.64 | 9,090 | 0 | 0.7 |
| 18/11/2015 |
8.76
|
70,270 | 8.70 | 8.76 | 8.59 | 27,057 | 27,057 | 0 |
| 17/11/2015 |
8.70
|
310,040 | 8.87 | 8.92 | 8.64 | 10,360 | 0 | 0.8 |
| 16/11/2015 |
8.87
|
340,740 | 8.70 | 8.92 | 8.59 | 4,400,000 | 4,400,000 | 0 |
| 13/11/2015 |
8.70
|
290,520 | 8.48 | 8.81 | 8.48 | 0 | 9,090 | -0.7 |
| 12/11/2015 |
8.48
|
459,340 | 8.25 | 8.48 | 8.25 | 0 | 0 | 0 |
| 11/11/2015 |
8.25
|
69,900 | 8.20 | 8.25 | 8.14 | 0 | 10,360 | -0.8 |
| 10/11/2015 |
8.20
|
174,100 | 8.25 | 8.25 | 8.09 | 200 | 0 | 0.0 |
| 09/11/2015 |
8.25
|
205,020 | 8.14 | 8.36 | 8.03 | 200 | 0 | 0.0 |
| 06/11/2015 |
8.14
|
121,410 | 8.36 | 8.36 | 8.09 | 0 | 0 | 0 |
| 05/11/2015 |
8.36
|
207,670 | 8.14 | 8.48 | 8.03 | 25,440 | 25,440 | 0 |
| 04/11/2015 |
8.14
|
134,640 | 8.20 | 8.25 | 8.14 | 10 | 200 | -0.0 |
| 03/11/2015 |
8.20
|
244,920 | 8.14 | 8.20 | 7.92 | 28,880 | 29,080 | -0.0 |
| 02/11/2015 |
8.14
|
203,870 | 8.25 | 8.25 | 8.03 | 0 | 0 | 0 |
| 30/10/2015 |
8.25
|
359,290 | 8.09 | 8.36 | 8.14 | 0 | 0 | 0 |
| 29/10/2015 |
8.09
|
581,760 | 7.58 | 8.09 | 7.64 | 3,270 | 10 | 0.2 |
| 28/10/2015 |
7.58
|
58,040 | 7.53 | 7.58 | 7.47 | 0 | 0 | 0 |
| 27/10/2015 |
7.53
|
53,190 | 7.58 | 7.58 | 7.47 | 0 | 0 | 0 |
| 26/10/2015 |
7.58
|
72,600 | 7.58 | 7.70 | 7.53 | 0 | 0 | 0 |
| 23/10/2015 |
7.58
|
57,590 | 7.58 | 7.70 | 7.53 | 0 | 3,270 | -0.2 |
| 22/10/2015 |
7.58
|
83,430 | 7.47 | 7.64 | 7.42 | 0 | 0 | 0 |
| 21/10/2015 |
7.47
|
122,980 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 |
| 20/10/2015 |
7.70
|
111,340 | 7.86 | 7.86 | 7.64 | 0 | 0 | 0 |
| 19/10/2015 |
7.86
|
86,440 | 7.81 | 7.92 | 7.75 | 0 | 0 | 0 |
| 16/10/2015 |
7.81
|
283,290 | 7.64 | 7.97 | 7.58 | 0 | 0 | 0 |
| 15/10/2015 |
7.64
|
154,090 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 14/10/2015 |
7.53
|
65,500 | 7.47 | 7.70 | 7.47 | 0 | 0 | 0 |