| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.90 | -4.76% | 3,841,600 | 56,400 | 0 |
55.40
60.90
58.10
|
|
2 tháng
(2026-04-20) |
-6 | -9.38% | 10,060,800 | -6,900 | 0 |
55.40
71.60
58.10
|
|
3 tháng
(2026-03-20) |
2.60 | 4.69% | 14,137,700 | -245,700 | -16.0 |
52
71.60
58.10
|
|
6 tháng
(2025-12-22) |
15.20 | 35.51% | 31,632,300 | -712,700 | -43.3 |
42.45
76.10
58.10
|
|
12 tháng
(2025-06-23) |
10.50 | 22.11% | 102,506,400 | -2,199,700 | -79.3 |
41
76.10
58.10
|
|
24 tháng
(2024-06-28) |
23.85 | 69.86% | 285,716,100 | -3,758,049 | -130.6 |
32.61
76.10
58.10
|
|
36 tháng
(2023-07-04) |
42.39 | 271.45% | 389,711,400 | -539,857 | -52.5 |
15.61
76.10
58.10
|
|
60 tháng
(2021-07-14) |
39.83 | 219.22% | 590,018,600 | -2,506,113 | -80.8 |
10.89
76.10
58.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2016 |
8.99
|
6,900 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 13/01/2016 |
9.06
|
9,920 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 12/01/2016 |
9.20
|
180 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/01/2016 |
9.20
|
550 | 9.09 | 9.23 | 8.64 | 0 | 0 | 0 |
| 08/01/2016 |
9.09
|
59,120 | 9.27 | 9.27 | 8.99 | 0 | 0 | 0 |
| 07/01/2016 |
9.27
|
48,300 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 06/01/2016 |
9.34
|
21,670 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
| 05/01/2016 |
9.16
|
16,050 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 04/01/2016 |
9.34
|
32,090 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |
| 31/12/2015 |
9.34
|
23,150 | 9.37 | 9.65 | 9.27 | 0 | 0 | 0 |
| 30/12/2015 |
9.37
|
79,750 | 9.16 | 9.68 | 9.20 | 0 | 0 | 0 |
| 29/12/2015 |
9.16
|
12,740 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 |
| 28/12/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 25/12/2015 |
9.16
|
10,300 | 9.20 | 9.20 | 9.09 | 0 | 0 | 0 |
| 24/12/2015 |
9.20
|
5,930 | 9.27 | 9.27 | 9.13 | 0 | 390 | -0.0 |
| 23/12/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 22/12/2015 |
9.27
|
6,020 | 9.16 | 9.27 | 9.16 | 0 | 0 | 0 |
| 21/12/2015 |
9.16
|
25,980 | 9.13 | 9.20 | 9.09 | 0 | 0 | 0 |
| 18/12/2015 |
9.13
|
9,320 | 9.13 | 9.13 | 9.09 | 0 | 50 | -0.0 |
| 17/12/2015 |
9.13
|
31,280 | 9.13 | 9.23 | 9.13 | 0 | 1,000 | -0.0 |
| 16/12/2015 |
9.13
|
8,670 | 9.16 | 9.20 | 9.13 | 0 | 0 | 0 |
| 15/12/2015 |
9.16
|
11,650 | 9.13 | 9.20 | 9.13 | 0 | 0 | 0 |
| 14/12/2015 |
9.13
|
5,700 | 9.16 | 9.16 | 9.13 | 0 | 0 | 0 |
| 11/12/2015 |
9.16
|
28,820 | 9.20 | 9.20 | 9.16 | 0 | 1,000 | -0.0 |
| 10/12/2015 |
9.20
|
7,040 | 9.34 | 9.34 | 9.13 | 0 | 0 | 0 |
| 09/12/2015 |
9.34
|
26,740 | 9.27 | 9.34 | 9.16 | 0 | 0 | 0 |
| 08/12/2015 |
9.27
|
56,770 | 9.27 | 9.27 | 9.16 | 0 | 0 | 0 |
| 07/12/2015 |
9.27
|
52,450 | 9.27 | 9.30 | 9.09 | 15,000 | 0 | 0.4 |
| 04/12/2015 |
9.27
|
27,530 | 9.23 | 9.30 | 9.16 | 0 | 0 | 0 |
| 03/12/2015 |
9.23
|
28,660 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 |
| 02/12/2015 |
9.30
|
3,210 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 |
| 01/12/2015 |
9.30
|
11,880 | 9.20 | 9.34 | 9.16 | 0 | 0 | 0 |
| 30/11/2015 |
9.20
|
36,360 | 9.27 | 9.54 | 9.16 | 0 | 3,000 | -0.1 |
| 27/11/2015 |
9.27
|
18,040 | 9.61 | 9.78 | 9.27 | 0 | 0 | 0 |
| 26/11/2015 |
9.61
|
45,620 | 9.75 | 9.82 | 9.61 | 2,390 | 0 | 0.1 |
| 25/11/2015 |
9.75
|
164,360 | 9.16 | 9.78 | 9.16 | 3,000 | 0 | 0.1 |
| 24/11/2015 |
9.16
|
42,570 | 9.27 | 9.30 | 9.16 | 0 | 0 | 0 |
| 23/11/2015 |
9.27
|
39,390 | 9.20 | 9.30 | 9.27 | 0 | 0 | 0 |
| 20/11/2015 |
9.20
|
49,640 | 9.16 | 9.47 | 9.16 | 0 | 0 | 0 |
| 19/11/2015 |
9.16
|
21,590 | 9.16 | 9.16 | 8.99 | 5,000 | 0 | 0.1 |
| 18/11/2015 |
9.16
|
8,730 | 9.34 | 9.37 | 9.13 | 0 | 1,000 | -0.0 |
| 17/11/2015 |
9.34
|
49,190 | 9.37 | 9.40 | 9.34 | 0 | 0 | 0 |
| 16/11/2015 |
9.37
|
25,360 | 9.37 | 9.37 | 9.16 | 0 | 0 | 0 |
| 13/11/2015 |
9.37
|
58,580 | 9.06 | 9.37 | 9.06 | 1,000 | 0 | 0.0 |
| 12/11/2015 |
9.06
|
65,860 | 9.06 | 9.16 | 8.99 | 0 | 0 | 0 |
| 11/11/2015 |
9.06
|
15,240 | 9.09 | 9.16 | 9.06 | 0 | 0 | 0 |
| 10/11/2015 |
9.09
|
57,090 | 9.16 | 9.23 | 9.09 | 0 | 0 | 0 |
| 09/11/2015 |
9.16
|
33,090 | 9.34 | 9.44 | 9.16 | 0 | 0 | 0 |
| 06/11/2015 |
9.34
|
91,190 | 9.13 | 9.51 | 9.20 | 0 | 0 | 0 |
| 05/11/2015 |
9.13
|
46,210 | 9.13 | 9.27 | 9.06 | 0 | 0 | 0 |
| 04/11/2015 |
9.13
|
40,300 | 9.54 | 9.54 | 9.06 | 0 | 0 | 0 |
| 03/11/2015 |
9.54
|
16,800 | 9.34 | 9.54 | 8.99 | 0 | 0 | 0 |
| 02/11/2015 |
9.34
|
33,880 | 9.89 | 10.10 | 9.23 | 0 | 1,000 | -0.0 |
| 30/10/2015 |
9.89
|
105,240 | 9.89 | 10.37 | 9.89 | 0 | 2,000 | -0.1 |
| 29/10/2015 |
9.89
|
289,240 | 9.27 | 9.89 | 9.40 | 0 | 0 | 0 |
| 28/10/2015 |
9.27
|
126,370 | 8.92 | 9.34 | 8.92 | 0 | 4,000 | -0.1 |
| 27/10/2015 |
8.92
|
84,070 | 8.61 | 8.92 | 8.64 | 3,000 | 0 | 0.1 |
| 26/10/2015 |
8.61
|
21,810 | 8.68 | 8.75 | 8.61 | 0 | 0 | 0 |
| 23/10/2015 |
8.68
|
116,390 | 8.37 | 8.68 | 8.37 | 4,000 | 0 | 0.1 |
| 22/10/2015 |
8.37
|
19,700 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 21/10/2015 |
8.33
|
11,660 | 8.47 | 8.47 | 8.33 | 0 | 0 | 0 |
| 20/10/2015 |
8.47
|
25,700 | 8.30 | 8.47 | 8.30 | 0 | 0 | 0 |
| 19/10/2015 |
8.30
|
24,740 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
| 16/10/2015 |
8.30
|
54,700 | 8.26 | 8.33 | 8.30 | 0 | 0 | 0 |
| 15/10/2015 |
8.26
|
43,830 | 8.19 | 8.30 | 8.02 | 8,810 | 0 | 0.2 |
| 14/10/2015 |
8.19
|
8,450 | 7.74 | 8.19 | 7.88 | 0 | 0 | 0 |
| 13/10/2015 |
7.74
|
215,830 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 |
| 12/10/2015 |
8.16
|
119,300 | 8.75 | 8.75 | 8.16 | 0 | 0 | 0 |
| 09/10/2015 |
8.75
|
40,730 | 8.78 | 8.78 | 8.57 | 0 | 0 | 0 |
| 08/10/2015 |
8.78
|
30,370 | 8.89 | 8.99 | 8.64 | 0 | 0 | 0 |
| 07/10/2015 |
8.89
|
150,100 | 8.89 | 10.03 | 8.30 | 0 | 0 | 0 |
| 30/11/-0001 |
14.83
|
346,500 | 14.92 | 15.01 | 14.73 | 0 | 0 | 0 |