| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.89 | -4.33% | 5,345,100 | -34,501 | 0 |
19.09
20.86
19.55
|
|
2 tháng
(2026-04-20) |
-1.53 | -7.19% | 11,564,000 | -178,064 | 0 |
19.09
21.23
19.55
|
|
3 tháng
(2026-03-23) |
-2.57 | -11.55% | 31,741,100 | -176,651 | 0 |
19.09
25.45
19.55
|
|
6 tháng
(2025-12-22) |
-1.30 | -6.19% | 61,089,800 | 149,249 | 7.8 |
19.09
25.45
19.55
|
|
12 tháng
(2025-06-24) |
-2.12 | -9.71% | 127,526,700 | -14,451 | 4.6 |
19.09
31.09
19.55
|
|
24 tháng
(2024-07-01) |
-8.23 | -29.46% | 179,432,100 | -69,880 | 1.5 |
16.48
31.54
19.55
|
|
36 tháng
(2023-07-05) |
3.12 | 18.82% | 188,832,500 | -155,780 | -0.4 |
12.59
31.54
19.55
|
|
60 tháng
(2021-07-15) |
1.66 | 9.22% | 193,303,300 | -581,436 | -17.1 |
12.59
31.54
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2016 |
11.40
|
171,560 | 11.33 | 11.45 | 11.21 | 6,600 | 15,000 | -0.4 |
| 14/06/2016 |
11.33
|
153,460 | 11.33 | 11.47 | 11.31 | 3,540 | 3,100 | 0.0 |
| 13/06/2016 |
11.33
|
184,850 | 11.21 | 11.50 | 11.21 | 4,700 | 3,000 | 0.1 |
| 10/06/2016 |
11.21
|
151,690 | 11.19 | 11.33 | 11.14 | 4,810 | 72,500 | -3.2 |
| 09/06/2016 |
11.19
|
117,560 | 10.88 | 11.19 | 10.88 | 3,000 | 1,140 | 0.1 |
| 08/06/2016 |
10.88
|
111,270 | 10.74 | 11.07 | 10.74 | 10,300 | 1,060 | 0.4 |
| 07/06/2016 |
10.74
|
142,550 | 10.60 | 10.74 | 10.60 | 0 | 20,000 | -0.9 |
| 06/06/2016 |
10.60
|
76,710 | 10.74 | 10.74 | 10.51 | 820 | 2,000 | -0.1 |
| 03/06/2016 |
10.74
|
196,840 | 10.48 | 10.74 | 10.53 | 14,800 | 500 | 0.6 |
| 02/06/2016 |
10.48
|
111,310 | 10.46 | 10.62 | 10.34 | 3,690 | 26,210 | -1.0 |
| 01/06/2016 |
10.46
|
176,300 | 10.41 | 10.67 | 10.34 | 64,700 | 35,000 | 1.3 |
| 31/05/2016 |
10.41
|
161,840 | 10.17 | 10.43 | 10.17 | 7,010 | 12,360 | -0.2 |
| 30/05/2016 |
10.17
|
119,240 | 10.13 | 10.34 | 10.10 | 4,050 | 43,000 | -1.7 |
| 27/05/2016 |
10.13
|
43,170 | 9.92 | 10.25 | 9.92 | 10 | 0 | 0.0 |
| 26/05/2016 |
9.92
|
116,240 | 10.17 | 10.27 | 9.80 | 5,010 | 2,000 | 0.1 |
| 25/05/2016 |
10.17
|
68,170 | 10.29 | 10.39 | 10.17 | 10,100 | 10,000 | 0.0 |
| 24/05/2016 |
10.29
|
48,320 | 10.46 | 10.46 | 10.22 | 1,400 | 0 | 0.1 |
| 23/05/2016 |
10.46
|
130,390 | 10.48 | 10.58 | 10.03 | 66,830 | 41,960 | 1.1 |
| 20/05/2016 |
10.48
|
234,900 | 10.15 | 10.58 | 10.15 | 133,740 | 26,000 | 4.8 |
| 19/05/2016 |
10.15
|
234,170 | 9.73 | 10.17 | 9.70 | 47,020 | 2,370 | 1.9 |
| 18/05/2016 |
9.73
|
129,260 | 9.80 | 9.80 | 9.66 | 300 | 23,530 | -1.0 |
| 17/05/2016 |
9.80
|
100,060 | 9.77 | 9.84 | 9.68 | 14,000 | 0 | 0.6 |
| 16/05/2016 |
9.77
|
61,730 | 9.92 | 9.96 | 9.63 | 2,100 | 700 | 0.1 |
| 13/05/2016 |
9.92
|
137,230 | 9.77 | 10.13 | 9.75 | 0 | 0 | 0 |
| 12/05/2016 |
9.77
|
129,950 | 9.56 | 9.87 | 9.56 | 7,000 | 16,200 | -0.4 |
| 11/05/2016 |
9.56
|
128,050 | 9.56 | 9.75 | 9.49 | 0 | 0 | 0 |
| 10/05/2016 |
9.56
|
76,250 | 9.68 | 9.75 | 9.56 | 6,880 | 3,060 | 0.2 |
| 09/05/2016 |
9.68
|
110,150 | 9.56 | 9.84 | 9.63 | 0 | 3,060 | -0.1 |
| 06/05/2016 |
9.56
|
81,280 | 9.68 | 9.84 | 9.54 | 100 | 1,000 | -0.0 |
| 05/05/2016 |
9.68
|
136,210 | 9.68 | 9.77 | 9.54 | 0 | 0 | 0 |
| 04/05/2016 |
9.68
|
64,000 | 9.82 | 9.92 | 9.44 | 1,000 | 0 | 0.0 |
| 29/04/2016 |
9.82
|
77,970 | 9.87 | 10.10 | 9.68 | 0 | 500 | -0.0 |
| 28/04/2016 |
9.87
|
97,820 | 9.84 | 10.01 | 9.73 | 260 | 3,550 | -0.1 |
| 27/04/2016 |
9.84
|
186,830 | 9.77 | 10.39 | 9.68 | 0 | 48,490 | -2.0 |
| 26/04/2016 |
9.77
|
102,520 | 9.77 | 9.96 | 9.77 | 0 | 38,000 | -1.6 |
| 25/04/2016 |
9.77
|
559,450 | 9.14 | 9.77 | 9.21 | 8,330 | 103,000 | -3.8 |
| 22/04/2016 |
9.14
|
66,470 | 8.97 | 9.18 | 8.95 | 12,600 | 1,000 | 0.4 |
| 21/04/2016 |
8.97
|
50,930 | 8.95 | 9.07 | 8.85 | 1,000 | 2,200 | -0.0 |
| 20/04/2016 |
8.95
|
74,470 | 8.85 | 8.97 | 8.85 | 15,000 | 1,550 | 0.5 |
| 19/04/2016 |
8.85
|
91,600 | 9.21 | 9.21 | 8.85 | 13,820 | 5,510 | 0.3 |
| 15/04/2016 |
9.21
|
161,650 | 9.16 | 9.42 | 9.09 | 1,190 | 10,130 | -0.3 |
| 14/04/2016 |
9.16
|
123,790 | 9.09 | 9.25 | 9.09 | 12,700 | 10,800 | 0.1 |
| 13/04/2016 |
9.09
|
72,030 | 9.32 | 9.32 | 9.07 | 0 | 0 | 0 |
| 12/04/2016 |
9.32
|
209,810 | 9.16 | 9.42 | 9.16 | 53,000 | 55,270 | -0.1 |
| 11/04/2016 |
9.16
|
113,440 | 8.97 | 9.21 | 9.04 | 13,890 | 1,500 | 0.5 |
| 08/04/2016 |
8.97
|
142,490 | 8.97 | 9.07 | 8.88 | 10,700 | 43,910 | -1.3 |
| 07/04/2016 |
8.97
|
241,360 | 8.81 | 9.09 | 8.83 | 41,500 | 70,910 | -1.1 |
| 06/04/2016 |
8.81
|
263,630 | 8.26 | 8.81 | 8.26 | 6,600 | 1,400 | 0.2 |
| 05/04/2016 |
8.26
|
27,700 | 8.12 | 8.48 | 8.12 | 0 | 0 | 0 |
| 04/04/2016 |
8.12
|
35,590 | 8.12 | 8.14 | 8.07 | 0 | 0 | 0 |
| 01/04/2016 |
8.12
|
48,940 | 7.93 | 8.14 | 7.96 | 16,230 | 0 | 0.6 |
| 31/03/2016 |
7.93
|
36,570 | 7.88 | 8.07 | 7.91 | 13,000 | 0 | 0.4 |
| 30/03/2016 |
7.88
|
101,440 | 8.05 | 8.05 | 7.88 | 44,890 | 1,370 | 1.5 |
| 29/03/2016 |
8.05
|
38,820 | 8.07 | 8.24 | 8.05 | 11,200 | 1,070 | 0.3 |
| 28/03/2016 |
8.07
|
71,300 | 7.98 | 8.19 | 7.98 | 7,010 | 90 | 0.2 |
| 25/03/2016 |
7.98
|
56,400 | 8.10 | 8.10 | 7.91 | 2,700 | 10 | 0.1 |
| 24/03/2016 |
8.10
|
85,890 | 8.10 | 8.19 | 8.03 | 29,690 | 0 | 1.0 |
| 23/03/2016 |
8.10
|
62,980 | 7.79 | 8.12 | 7.84 | 10,000 | 0 | 0.3 |
| 22/03/2016 |
7.79
|
80,040 | 8.03 | 8.05 | 7.79 | 100 | 0 | 0.0 |
| 21/03/2016 |
8.03
|
158,640 | 8.33 | 8.33 | 7.98 | 0 | 20 | -0.0 |
| 18/03/2016 |
8.33
|
25,150 | 8.43 | 8.43 | 8.17 | 0 | 590 | -0.0 |
| 17/03/2016 |
8.43
|
81,030 | 8.24 | 8.45 | 8.14 | 0 | 1,000 | -0.0 |
| 16/03/2016 |
8.24
|
53,000 | 8.33 | 8.40 | 8.24 | 500 | 0 | 0.0 |
| 15/03/2016 |
8.33
|
63,450 | 8.50 | 8.50 | 8.33 | 0 | 3,400 | -0.1 |
| 14/03/2016 |
8.50
|
50,070 | 8.59 | 8.59 | 8.43 | 10 | 9,800 | -0.3 |
| 11/03/2016 |
8.59
|
97,180 | 8.50 | 8.59 | 8.43 | 0 | 970 | -0.0 |
| 10/03/2016 |
8.50
|
62,810 | 8.45 | 8.57 | 8.40 | 7,700 | 500 | 0.3 |
| 09/03/2016 |
8.45
|
101,710 | 8.36 | 8.62 | 8.26 | 12,000 | 1,010 | 0.4 |
| 08/03/2016 |
8.36
|
89,530 | 8.31 | 8.38 | 8.19 | 20,000 | 1,720 | 0.6 |
| 07/03/2016 |
8.31
|
101,050 | 8.45 | 8.45 | 8.29 | 2,400 | 0 | 0.1 |
| 04/03/2016 |
8.45
|
123,100 | 8.50 | 8.57 | 8.40 | 0 | 2,000 | -0.1 |
| 03/03/2016 |
8.50
|
147,250 | 8.26 | 8.62 | 8.17 | 0 | 1,000 | -0.0 |
| 02/03/2016 |
8.26
|
169,230 | 7.98 | 8.29 | 8.03 | 2,000 | 103,250 | -3.5 |
| 01/03/2016 |
7.98
|
65,280 | 7.91 | 8.05 | 7.91 | 0 | 0 | 0 |
| 29/02/2016 |
7.91
|
91,480 | 7.96 | 7.96 | 7.86 | 0 | 20,000 | -0.7 |
| 26/02/2016 |
7.96
|
67,230 | 8.03 | 8.03 | 7.93 | 9,300 | 40,000 | -1.0 |
| 25/02/2016 |
8.03
|
105,670 | 8.10 | 8.10 | 7.88 | 2,000 | 400 | 0.1 |
| 24/02/2016 |
8.10
|
78,470 | 8.10 | 8.12 | 8.00 | 0 | 20,000 | -0.7 |
| 23/02/2016 |
8.10
|
71,740 | 8.07 | 8.14 | 8.05 | 0 | 14,470 | -0.5 |
| 22/02/2016 |
8.07
|
92,760 | 7.98 | 8.17 | 7.98 | 3,250 | 14,110 | -0.4 |
| 19/02/2016 |
7.98
|
47,280 | 8.00 | 8.26 | 7.91 | 0 | 5,510 | -0.2 |
| 18/02/2016 |
8.00
|
177,650 | 7.63 | 8.05 | 7.60 | 2,000 | 16,280 | -0.5 |
| 17/02/2016 |
7.63
|
86,130 | 7.55 | 7.65 | 7.48 | 700 | 0 | 0.0 |
| 16/02/2016 |
7.55
|
32,070 | 7.55 | 7.60 | 7.48 | 0 | 0 | 0 |
| 15/02/2016 |
7.55
|
13,340 | 7.53 | 7.55 | 7.37 | 0 | 2,180 | -0.1 |
| 05/02/2016 |
7.53
|
13,470 | 7.51 | 7.55 | 7.46 | 0 | 0 | 0 |
| 04/02/2016 |
7.51
|
25,070 | 7.63 | 7.65 | 7.51 | 0 | 0 | 0 |
| 03/02/2016 |
7.63
|
14,210 | 7.65 | 7.70 | 7.63 | 0 | 0 | 0 |
| 02/02/2016 |
7.65
|
22,020 | 7.77 | 7.77 | 7.63 | 0 | 0 | 0 |
| 01/02/2016 |
7.77
|
45,280 | 7.67 | 7.77 | 7.60 | 11,600 | 0 | 0.4 |
| 29/01/2016 |
7.67
|
22,560 | 7.70 | 7.74 | 7.58 | 0 | 0 | 0 |
| 28/01/2016 |
7.70
|
23,220 | 7.55 | 7.74 | 7.53 | 6,000 | 0 | 0.2 |
| 27/01/2016 |
7.55
|
18,780 | 7.48 | 7.72 | 7.41 | 1,000 | 30 | 0.0 |
| 26/01/2016 |
7.48
|
86,990 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
| 25/01/2016 |
7.81
|
35,290 | 7.67 | 7.81 | 7.67 | 2,000 | 0 | 0.1 |
| 22/01/2016 |
7.67
|
40,450 | 7.39 | 7.67 | 7.25 | 14,320 | 0 | 0.4 |
| 21/01/2016 |
7.39
|
60,620 | 7.22 | 7.39 | 7.20 | 0 | 2,900 | -0.1 |
| 20/01/2016 |
7.22
|
43,750 | 7.18 | 7.22 | 7.08 | 0 | 10,000 | -0.3 |
| 19/01/2016 |
7.18
|
28,430 | 7.03 | 7.18 | 7.03 | 3,750 | 0 | 0.1 |
| 18/01/2016 |
7.03
|
76,020 | 7.22 | 7.22 | 6.78 | 1,000 | 0 | 0.0 |