| 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) |
-6.10 | -7.85% | 230,590,800 | 1,345,137 | 0 |
71.20
77.70
71.50
|
|
2 tháng
(2026-04-20) |
-5.30 | -6.89% | 432,555,200 | -54,271,950 | 0 |
70
77.70
71.50
|
|
3 tháng
(2026-03-23) |
-1.50 | -2.05% | 597,352,900 | -82,156,278 | -1,259.2 |
70
79.10
71.50
|
|
6 tháng
(2025-12-22) |
-22.10 | -23.59% | 1,318,099,000 | -185,134,378 | -10,462.8 |
70
106.10
71.50
|
|
12 tháng
(2025-06-24) |
-28.66 | -28.59% | 2,472,245,100 | -226,925,810 | -14,674.5 |
70
110.95
71.50
|
|
24 tháng
(2024-07-01) |
-37.38 | -34.30% | 3,707,591,500 | -301,476,115 | -24,937.5 |
70
131.67
71.50
|
|
36 tháng
(2023-07-05) |
17.49 | 32.33% | 4,430,249,700 | -343,029,866 | -30,444.5 |
53.96
131.67
71.50
|
|
60 tháng
(2021-07-15) |
28.71 | 66.95% | 5,234,572,100 | -340,740,747 | -30,126.5 |
40.97
131.67
71.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2016 |
8.36
|
593,280 | 8.38 | 8.43 | 8.34 | 78,960 | 76,970 | 0.1 |
| 14/01/2016 |
8.38
|
509,720 | 8.41 | 8.41 | 8.34 | 30,000 | 30,000 | 0 |
| 13/01/2016 |
8.41
|
542,910 | 8.51 | 8.58 | 8.40 | 0 | 3,590 | -0.2 |
| 12/01/2016 |
8.51
|
582,160 | 8.32 | 8.51 | 8.29 | 24,780 | 21,990 | 0.1 |
| 11/01/2016 |
8.32
|
805,440 | 8.40 | 8.40 | 8.32 | 5,470 | 0 | 0.3 |
| 08/01/2016 |
8.40
|
1,773,760 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 07/01/2016 |
8.52
|
1,841,620 | 8.69 | 8.69 | 8.52 | 107,670 | 104,190 | 0.2 |
| 06/01/2016 |
8.69
|
446,810 | 8.67 | 8.72 | 8.67 | 0 | 5,470 | -0.3 |
| 05/01/2016 |
8.67
|
734,050 | 8.67 | 8.70 | 8.65 | 4,310 | 0 | 0.2 |
| 04/01/2016 |
8.67
|
602,210 | 8.76 | 8.80 | 8.67 | 0 | 0 | 0 |
| 31/12/2015 |
8.76
|
570,340 | 8.76 | 8.85 | 8.74 | 0 | 8,260 | -0.4 |
| 30/12/2015 |
8.76
|
913,890 | 8.76 | 8.87 | 8.76 | 0 | 0 | 0 |
| 29/12/2015 |
8.76
|
433,620 | 8.72 | 8.80 | 8.72 | 0 | 4,310 | -0.2 |
| 28/12/2015 |
8.72
|
767,110 | 8.67 | 8.83 | 8.65 | 34,930 | 33,690 | 0.1 |
| 25/12/2015 |
8.67
|
339,400 | 8.67 | 8.70 | 8.65 | 2,390 | 0 | 0.1 |
| 24/12/2015 |
8.67
|
474,020 | 8.69 | 8.74 | 8.67 | 10 | 0 | 0.0 |
| 23/12/2015 |
8.69
|
606,040 | 8.72 | 8.78 | 8.67 | 5,130 | 0 | 0.2 |
| 22/12/2015 |
8.72
|
537,270 | 8.80 | 8.83 | 8.72 | 3,510 | 1,240 | 0.1 |
| 21/12/2015 |
8.80
|
540,360 | 8.87 | 8.87 | 8.76 | 73,140 | 70,380 | 0.1 |
| 18/12/2015 |
8.87
|
825,670 | 8.92 | 8.94 | 8.87 | 2,500 | 0 | 0.1 |
| 17/12/2015 |
8.92
|
916,420 | 8.85 | 8.98 | 8.89 | 37,240 | 42,370 | -0.3 |
| 16/12/2015 |
8.85
|
1,252,650 | 8.80 | 8.94 | 8.83 | 70,000 | 73,510 | -0.2 |
| 15/12/2015 |
8.80
|
527,780 | 8.67 | 8.80 | 8.67 | 530 | 5,140 | -0.2 |
| 14/12/2015 |
8.67
|
434,710 | 8.70 | 8.74 | 8.67 | 10 | 2,500 | -0.1 |
| 11/12/2015 |
8.70
|
558,390 | 8.67 | 8.80 | 8.65 | 42,440 | 42,440 | 0 |
| 10/12/2015 |
8.67
|
610,110 | 8.74 | 8.81 | 8.67 | 0 | 0 | 0 |
| 09/12/2015 |
8.74
|
735,460 | 8.89 | 8.96 | 8.74 | 20 | 530 | -0.0 |
| 08/12/2015 |
8.89
|
1,117,670 | 8.61 | 8.90 | 8.54 | 0 | 0 | 0 |
| 07/12/2015 |
8.61
|
892,260 | 8.69 | 8.70 | 8.61 | 2,370 | 0 | 0.1 |
| 04/12/2015 |
8.69
|
861,320 | 8.80 | 8.80 | 8.65 | 660 | 0 | 0.0 |
| 03/12/2015 |
8.80
|
343,540 | 8.78 | 8.83 | 8.76 | 0 | 0 | 0 |
| 02/12/2015 |
8.78
|
675,930 | 8.74 | 8.83 | 8.74 | 20,230 | 20,000 | 0.0 |
| 01/12/2015 |
8.74
|
623,880 | 8.76 | 8.85 | 8.72 | 5,200 | 2,370 | 0.1 |
| 30/11/2015 |
8.76
|
1,116,850 | 8.87 | 8.89 | 8.76 | 28,860 | 21,410 | 0.4 |
| 27/11/2015 |
8.87
|
1,520,660 | 8.89 | 9.05 | 8.87 | 0 | 0 | 0 |
| 26/11/2015 |
8.89
|
746,390 | 9.07 | 9.07 | 8.89 | 1,170 | 230 | 0.0 |
| 25/11/2015 |
9.07
|
1,309,410 | 8.90 | 9.16 | 8.80 | 50,110 | 48,200 | 0.1 |
| 24/11/2015 |
8.90
|
2,817,650 | 8.98 | 9.01 | 8.78 | 42,660 | 50,770 | -0.4 |
| 23/11/2015 |
8.98
|
2,054,830 | 9.25 | 9.34 | 8.98 | 900 | 0 | 0.0 |
| 20/11/2015 |
9.25
|
1,196,900 | 9.34 | 9.43 | 9.25 | 504,010 | 505,170 | -0.1 |
| 19/11/2015 |
9.34
|
1,096,120 | 9.43 | 9.61 | 9.34 | 0 | 7,110 | -0.4 |
| 18/11/2015 |
9.43
|
1,366,870 | 9.43 | 9.61 | 9.34 | 170 | 0 | 0.0 |
| 17/11/2015 |
9.43
|
2,136,990 | 9.79 | 9.79 | 9.43 | 360 | 900 | -0.0 |
| 16/11/2015 |
9.79
|
2,413,900 | 9.88 | 9.97 | 9.61 | 100,790 | 97,300 | 0.2 |
| 13/11/2015 |
9.88
|
2,759,580 | 9.61 | 9.88 | 9.52 | 21,790 | 20,000 | 0.1 |
| 12/11/2015 |
9.61
|
3,514,400 | 9.16 | 9.70 | 9.16 | 70,790 | 69,170 | 0.1 |
| 11/11/2015 |
9.16
|
1,790,510 | 9.25 | 9.43 | 9.16 | 91,930 | 90,670 | 0.1 |
| 10/11/2015 |
9.25
|
2,049,910 | 9.34 | 9.43 | 9.16 | 0 | 3,490 | -0.2 |
| 09/11/2015 |
9.34
|
2,035,350 | 9.52 | 9.52 | 9.34 | 5,110 | 1,790 | 0.2 |
| 06/11/2015 |
9.52
|
3,164,790 | 9.70 | 9.88 | 9.43 | 491,510 | 493,150 | -0.1 |
| 05/11/2015 |
9.70
|
2,727,690 | 9.43 | 9.70 | 9.34 | 238,900 | 231,610 | 0.4 |
| 04/11/2015 |
9.43
|
1,772,170 | 9.52 | 9.70 | 9.43 | 2,486,750 | 2,470,000 | 0.9 |
| 03/11/2015 |
9.52
|
3,798,850 | 8.98 | 9.52 | 9.05 | 9,000 | 5,110 | 0.2 |
| 02/11/2015 |
8.98
|
2,790,190 | 8.94 | 9.25 | 8.94 | 30,000 | 30,150 | -0.0 |
| 30/10/2015 |
8.94
|
982,600 | 8.94 | 8.98 | 8.87 | 28,700 | 30,140 | -0.1 |
| 29/10/2015 |
8.94
|
1,846,600 | 8.85 | 9.01 | 8.90 | 0 | 16,750 | -0.8 |
| 28/10/2015 |
8.85
|
2,673,100 | 8.70 | 8.87 | 8.72 | 10 | 9,000 | -0.4 |
| 27/10/2015 |
8.70
|
1,345,230 | 8.63 | 8.76 | 8.60 | 150 | 0 | 0.0 |
| 26/10/2015 |
8.63
|
2,631,100 | 8.54 | 8.80 | 8.61 | 0 | 7,460 | -0.4 |
| 23/10/2015 |
8.54
|
719,680 | 8.51 | 8.60 | 8.52 | 0 | 0 | 0 |
| 22/10/2015 |
8.51
|
473,620 | 8.52 | 8.54 | 8.49 | 0 | 10 | -0.0 |
| 21/10/2015 |
8.52
|
703,530 | 8.58 | 8.63 | 8.52 | 380 | 150 | 0.0 |
| 20/10/2015 |
8.58
|
1,968,330 | 8.54 | 8.69 | 8.52 | 1,500 | 0 | 0.1 |
| 19/10/2015 |
8.54
|
1,396,480 | 8.47 | 8.67 | 8.47 | 16,160 | 0 | 0.8 |
| 16/10/2015 |
8.47
|
548,620 | 8.45 | 8.51 | 8.47 | 750 | 0 | 0.0 |
| 15/10/2015 |
8.45
|
426,740 | 8.47 | 8.51 | 8.43 | 3,590 | 380 | 0.2 |
| 14/10/2015 |
8.47
|
3,076,790 | 8.25 | 8.69 | 8.45 | 20 | 1,500 | -0.1 |
| 13/10/2015 |
8.25
|
298,120 | 8.31 | 8.31 | 8.23 | 0 | 16,160 | -0.7 |
| 12/10/2015 |
8.31
|
414,610 | 8.31 | 8.32 | 8.29 | 10 | 750 | -0.0 |
| 09/10/2015 |
8.31
|
778,950 | 8.31 | 8.41 | 8.31 | 0 | 3,590 | -0.2 |
| 08/10/2015 |
8.31
|
331,030 | 8.20 | 8.31 | 8.20 | 0 | 20 | -0.0 |
| 07/10/2015 |
8.20
|
337,650 | 8.34 | 8.38 | 8.16 | 280 | 0 | 0.0 |
| 06/10/2015 |
8.34
|
923,920 | 8.16 | 8.38 | 8.23 | 25,010 | 20,000 | 0.2 |
| 05/10/2015 |
8.16
|
382,440 | 8.09 | 8.18 | 8.09 | 10 | 0 | 0.0 |
| 02/10/2015 |
8.09
|
181,780 | 8.09 | 8.12 | 8.07 | 100,000 | 100,000 | 0 |
| 01/10/2015 |
8.09
|
179,470 | 8.07 | 8.11 | 8.05 | 302,470 | 302,750 | -0.0 |
| 30/09/2015 |
8.07
|
159,670 | 8.07 | 8.12 | 8.03 | 3,210 | 5,010 | -0.1 |
| 29/09/2015 |
8.07
|
260,100 | 8.07 | 8.07 | 8.03 | 21,560 | 21,560 | 0 |
| 28/09/2015 |
8.07
|
267,580 | 8.14 | 8.16 | 8.07 | 0 | 0 | 0 |
| 25/09/2015 |
8.14
|
259,280 | 8.18 | 8.20 | 8.12 | 10 | 0 | 0.0 |
| 24/09/2015 |
8.18
|
287,470 | 8.14 | 8.22 | 8.12 | 0 | 3,210 | -0.1 |
| 23/09/2015 |
8.14
|
447,860 | 8.20 | 8.23 | 8.14 | 0 | 0 | 0 |
| 22/09/2015 |
8.20
|
289,410 | 8.25 | 8.27 | 8.18 | 0 | 0 | 0 |
| 21/09/2015 |
8.25
|
548,700 | 8.09 | 8.25 | 8.07 | 0 | 0 | 0 |
| 18/09/2015 |
8.09
|
743,610 | 7.94 | 8.14 | 8.00 | 60,580 | 60,320 | 0.0 |
| 17/09/2015 |
7.94
|
121,980 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 16/09/2015 |
7.92
|
123,720 | 7.92 | 7.96 | 7.91 | 1,090 | 0 | 0.0 |
| 15/09/2015 |
7.92
|
91,140 | 7.92 | 7.96 | 7.89 | 104,130 | 100,000 | 0.2 |
| 14/09/2015 |
7.92
|
213,260 | 7.98 | 7.98 | 7.92 | 550 | 260 | 0.0 |
| 11/09/2015 |
7.98
|
178,370 | 8.02 | 8.05 | 7.98 | 350 | 0 | 0.0 |
| 10/09/2015 |
8.02
|
228,830 | 8.00 | 8.02 | 7.96 | 0 | 1,090 | -0.0 |
| 09/09/2015 |
8.00
|
351,700 | 7.96 | 8.05 | 8.00 | 0 | 4,130 | -0.2 |
| 08/09/2015 |
7.96
|
195,100 | 7.91 | 8.00 | 7.89 | 0 | 550 | -0.0 |
| 07/09/2015 |
7.91
|
143,530 | 7.94 | 7.98 | 7.87 | 1,790 | 350 | 0.1 |
| 04/09/2015 |
7.94
|
200,160 | 7.92 | 8.00 | 7.91 | 0 | 0 | 0 |
| 03/09/2015 |
7.92
|
361,300 | 8.00 | 8.00 | 7.92 | 200,950 | 200,000 | 0.0 |
| 01/09/2015 |
8.00
|
319,590 | 8.02 | 8.05 | 7.96 | 20,000 | 20,000 | 0 |
| 31/08/2015 |
8.02
|
383,640 | 8.11 | 8.12 | 8.00 | 1,750 | 1,790 | -0.0 |
| 28/08/2015 |
8.11
|
883,560 | 8.03 | 8.12 | 8.03 | 3,930 | 0 | 0.2 |
| 27/08/2015 |
8.03
|
701,980 | 8.00 | 8.09 | 7.98 | 0 | 950 | -0.0 |