| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.10 | -1.49% | 48,703,300 | -14,936 | 0 |
71.30
75.90
71.30
|
|
2 tháng
(2026-07-13) |
-1.93 | -2.58% | 161,070,900 | 3,699,073 | 0 |
62.33
75.90
71.30
|
|
3 tháng
(2026-06-15) |
-5.28 | -6.76% | 240,985,900 | 6,819,248 | 0 |
62.33
78.77
71.30
|
|
6 tháng
(2026-03-16) |
-6.46 | -8.14% | 609,347,300 | -1,894,249 | -976.4 |
62.33
85.96
71.30
|
|
12 tháng
(2025-09-16) |
-6.17 | -7.80% | 1,536,274,300 | -1,382,049 | -818.7 |
62.33
92.26
71.30
|
|
24 tháng
(2024-09-23) |
7.57 | 11.59% | 3,435,977,200 | 1,531,859 | -2,037.6 |
44.89
92.26
71.30
|
|
36 tháng
(2023-09-27) |
22.82 | 45.57% | 5,756,887,900 | -21,845,735 | -2,756.3 |
33.80
92.26
71.30
|
|
60 tháng
(2021-10-07) |
12.25 | 20.19% | 7,194,551,800 | -31,871,280 | -2,324.9 |
33.80
92.26
71.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2016 |
8.40
|
41,990 | 8.46 | 8.51 | 8.35 | 0 | 0 | 0 |
| 11/04/2016 |
8.46
|
96,990 | 8.40 | 8.51 | 8.40 | 0 | 0 | 0 |
| 08/04/2016 |
8.40
|
101,900 | 8.35 | 8.46 | 8.29 | 0 | 0 | 0 |
| 07/04/2016 |
8.35
|
44,780 | 8.29 | 8.40 | 8.29 | 0 | 0 | 0 |
| 06/04/2016 |
8.29
|
33,560 | 8.35 | 8.40 | 8.24 | 0 | 0 | 0 |
| 05/04/2016 |
8.35
|
35,210 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 |
| 04/04/2016 |
8.24
|
34,900 | 8.29 | 8.35 | 8.24 | 0 | 0 | 0 |
| 01/04/2016 |
8.29
|
76,360 | 8.29 | 8.35 | 8.24 | 0 | 0 | 0 |
| 31/03/2016 |
8.29
|
59,990 | 8.46 | 8.51 | 8.29 | 0 | 0 | 0 |
| 30/03/2016 |
8.46
|
30,870 | 8.51 | 8.51 | 8.40 | 0 | 0 | 0 |
| 29/03/2016 |
8.51
|
101,140 | 8.57 | 8.62 | 8.46 | 0 | 0 | 0 |
| 28/03/2016 |
8.57
|
85,470 | 8.62 | 8.68 | 8.57 | 0 | 0 | 0 |
| 25/03/2016 |
8.62
|
93,810 | 8.62 | 8.68 | 8.57 | 0 | 0 | 0 |
| 24/03/2016 |
8.62
|
166,690 | 8.57 | 8.68 | 8.51 | 11,130 | 0 | 0.9 |
| 23/03/2016 |
8.57
|
81,460 | 8.46 | 8.57 | 8.46 | 0 | 0 | 0 |
| 22/03/2016 |
8.46
|
73,360 | 8.57 | 8.62 | 8.46 | 8,250 | 0 | 0.6 |
| 21/03/2016 |
8.57
|
177,050 | 8.46 | 8.68 | 8.51 | 4,250 | 11,130 | -0.5 |
| 18/03/2016 |
8.46
|
79,290 | 8.46 | 8.51 | 8.40 | 0 | 0 | 0 |
| 17/03/2016 |
8.46
|
195,920 | 8.46 | 8.57 | 8.35 | 3,820 | 8,250 | -0.3 |
| 16/03/2016 |
8.46
|
298,870 | 8.73 | 8.73 | 8.46 | 0 | 4,250 | -0.3 |
| 15/03/2016 |
8.73
|
113,840 | 8.73 | 8.73 | 8.62 | 9,000 | 0 | 0.7 |
| 14/03/2016 |
8.73
|
90,150 | 8.73 | 8.84 | 8.68 | 118,500 | 121,320 | -0.2 |
| 11/03/2016 |
8.73
|
210,430 | 8.68 | 8.79 | 8.62 | 0 | 0 | 0 |
| 10/03/2016 |
8.68
|
105,310 | 8.57 | 8.68 | 8.57 | 0 | 9,000 | -0.7 |
| 09/03/2016 |
8.57
|
109,120 | 8.62 | 8.68 | 8.57 | 1,000 | 1,000 | -0.0 |
| 08/03/2016 |
8.62
|
107,410 | 8.68 | 8.73 | 8.57 | 0 | 0 | 0 |
| 07/03/2016 |
8.68
|
132,110 | 8.73 | 8.79 | 8.62 | 1,000 | 0 | 0.1 |
| 04/03/2016 |
8.73
|
339,340 | 8.68 | 8.90 | 8.57 | 1,000 | 1,000 | -0.0 |
| 03/03/2016 |
8.68
|
86,750 | 8.68 | 8.68 | 8.62 | 1,000 | 0 | 0.1 |
| 02/03/2016 |
8.68
|
393,160 | 8.29 | 8.68 | 8.29 | 0 | 1,000 | -0.1 |
| 01/03/2016 |
8.29
|
109,110 | 8.24 | 8.35 | 8.24 | 1,000 | 1,000 | 0 |
| 29/02/2016 |
8.24
|
140,520 | 8.29 | 8.40 | 8.24 | 1,000 | 1,000 | 0.0 |
| 26/02/2016 |
8.29
|
137,910 | 8.35 | 8.46 | 8.29 | 33,170 | 32,170 | 0.1 |
| 25/02/2016 |
8.35
|
197,130 | 8.51 | 8.57 | 8.35 | 123,360 | 123,360 | 0 |
| 24/02/2016 |
8.51
|
61,870 | 8.46 | 8.57 | 8.35 | 0 | 1,000 | -0.1 |
| 23/02/2016 |
8.46
|
265,520 | 8.35 | 8.57 | 8.40 | 10 | 1,000 | -0.1 |
| 22/02/2016 |
8.35
|
132,720 | 8.13 | 8.35 | 8.18 | 1,000 | 1,000 | -0.0 |
| 19/02/2016 |
8.13
|
52,460 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 |
| 18/02/2016 |
8.18
|
133,790 | 7.91 | 8.24 | 7.91 | 0 | 0 | 0 |
| 17/02/2016 |
7.91
|
91,360 | 7.96 | 8.02 | 7.91 | 0 | 1,000 | -0.1 |
| 16/02/2016 |
7.96
|
79,510 | 7.96 | 7.96 | 7.85 | 1,000 | 0 | 0.1 |
| 15/02/2016 |
7.96
|
41,340 | 8.07 | 8.07 | 7.85 | 0 | 0 | 0 |
| 05/02/2016 |
8.07
|
41,110 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 |
| 04/02/2016 |
7.91
|
46,320 | 7.91 | 8.02 | 7.91 | 0 | 1,000 | -0.1 |
| 03/02/2016 |
7.91
|
38,030 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 |
| 02/02/2016 |
7.91
|
51,310 | 7.91 | 7.96 | 7.85 | 0 | 0 | 0 |
| 01/02/2016 |
7.91
|
105,090 | 7.91 | 7.96 | 7.80 | 0 | 0 | 0 |
| 29/01/2016 |
7.91
|
149,010 | 7.69 | 7.91 | 7.69 | 0 | 0 | 0 |
| 28/01/2016 |
7.69
|
32,570 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 27/01/2016 |
7.85
|
55,080 | 7.80 | 7.85 | 7.74 | 0 | 0 | 0 |
| 26/01/2016 |
7.80
|
59,150 | 7.91 | 7.91 | 7.69 | 125,670 | 125,670 | 0 |
| 25/01/2016 |
7.91
|
175,000 | 7.47 | 7.91 | 7.63 | 12,500 | 0 | 0.9 |
| 22/01/2016 |
7.47
|
94,540 | 7.58 | 7.69 | 7.36 | 0 | 0 | 0 |
| 21/01/2016 |
7.58
|
65,230 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 |
| 20/01/2016 |
7.69
|
49,190 | 7.80 | 7.80 | 7.63 | 0 | 12,500 | -0.9 |
| 19/01/2016 |
7.80
|
86,980 | 7.58 | 7.80 | 7.52 | 0 | 0 | 0 |
| 18/01/2016 |
7.58
|
222,550 | 7.96 | 7.96 | 7.41 | 3,010 | 0 | 0.2 |
| 15/01/2016 |
7.96
|
103,340 | 8.07 | 8.07 | 7.96 | 0 | 0 | 0 |
| 14/01/2016 |
8.07
|
177,250 | 8.18 | 8.18 | 7.96 | 0 | 0 | 0 |
| 13/01/2016 |
8.18
|
58,300 | 8.24 | 8.29 | 8.18 | 0 | 3,010 | -0.2 |
| 12/01/2016 |
8.24
|
72,520 | 8.13 | 8.24 | 8.02 | 0 | 0 | 0 |
| 11/01/2016 |
8.13
|
96,610 | 8.24 | 8.24 | 8.02 | 0 | 0 | 0 |
| 08/01/2016 |
8.24
|
97,350 | 8.35 | 8.35 | 8.02 | 0 | 0 | 0 |
| 07/01/2016 |
8.35
|
222,750 | 8.62 | 8.62 | 8.24 | 0 | 0 | 0 |
| 06/01/2016 |
8.62
|
76,610 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 |
| 05/01/2016 |
8.68
|
98,210 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 |
| 04/01/2016 |
8.68
|
396,020 | 8.62 | 8.84 | 8.57 | 10 | 0 | 0.0 |
| 31/12/2015 |
8.62
|
398,870 | 8.90 | 8.90 | 8.57 | 3,442,645 | 20,000 | 295.9 |
| 30/12/2015 |
8.90
|
264,060 | 8.73 | 8.90 | 8.73 | 0 | 0 | 0 |
| 29/12/2015 |
8.73
|
109,910 | 8.73 | 8.79 | 8.68 | 0 | 0 | 0 |
| 28/12/2015 |
8.73
|
316,120 | 8.51 | 8.79 | 8.46 | 0 | 0 | 0 |
| 25/12/2015 |
8.51
|
51,660 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 |
| 24/12/2015 |
8.68
|
57,330 | 8.62 | 8.68 | 8.57 | 0 | 0 | 0 |
| 23/12/2015 |
8.62
|
182,850 | 8.57 | 8.68 | 8.51 | 0 | 0 | 0 |
| 22/12/2015 |
8.57
|
236,520 | 8.68 | 8.68 | 8.46 | 0 | 0 | 0 |
| 21/12/2015 |
8.68
|
93,740 | 8.62 | 8.68 | 8.51 | 0 | 0 | 0 |
| 18/12/2015 |
8.62
|
86,030 | 8.68 | 8.68 | 8.62 | 0 | 0 | 0 |
| 17/12/2015 |
8.68
|
305,780 | 8.62 | 8.68 | 8.57 | 0 | 0 | 0 |
| 16/12/2015 |
8.62
|
304,540 | 8.40 | 8.73 | 8.40 | 10 | 0 | 0.0 |
| 15/12/2015 |
8.40
|
100,200 | 8.35 | 8.40 | 8.29 | 0 | 0 | 0 |
| 14/12/2015 |
8.35
|
53,090 | 8.29 | 8.35 | 8.18 | 0 | 0 | 0 |
| 11/12/2015 |
8.29
|
45,980 | 8.13 | 8.29 | 8.07 | 21,210 | 21,210 | 0 |
| 10/12/2015 |
8.13
|
51,590 | 8.24 | 8.35 | 8.13 | 1,000 | 0 | 0.1 |
| 09/12/2015 |
8.24
|
99,560 | 8.46 | 8.46 | 8.18 | 10 | 10 | 0 |
| 08/12/2015 |
8.46
|
111,010 | 8.29 | 8.57 | 8.13 | 0 | 0 | 0 |
| 07/12/2015 |
8.29
|
48,280 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 |
| 04/12/2015 |
8.35
|
125,740 | 8.35 | 8.40 | 8.13 | 42,000 | 43,000 | -0.1 |
| 03/12/2015 |
8.35
|
35,740 | 8.40 | 8.46 | 8.29 | 0 | 0 | 0 |
| 02/12/2015 |
8.40
|
42,420 | 8.29 | 8.46 | 8.24 | 0 | 0 | 0 |
| 01/12/2015 |
8.29
|
57,370 | 8.24 | 8.46 | 8.18 | 0 | 0 | 0 |
| 30/11/2015 |
8.24
|
198,970 | 8.51 | 8.51 | 8.18 | 20,000 | 20,000 | 0 |
| 27/11/2015 |
8.51
|
383,380 | 8.90 | 8.95 | 8.46 | 20 | 0 | 0.0 |
| 26/11/2015 |
8.90
|
199,810 | 9.06 | 9.11 | 8.90 | 0 | 0 | 0 |
| 25/11/2015 |
9.06
|
163,740 | 9.01 | 9.11 | 8.79 | 0 | 0 | 0 |
| 24/11/2015 |
9.01
|
264,330 | 8.90 | 9.11 | 8.84 | 0 | 0 | 0 |
| 23/11/2015 |
8.90
|
224,070 | 8.68 | 8.95 | 8.79 | 0 | 20 | -0.0 |
| 20/11/2015 |
8.68
|
211,960 | 8.57 | 8.73 | 8.57 | 0 | 0 | 0 |
| 19/11/2015 |
8.57
|
113,010 | 8.62 | 8.62 | 8.51 | 9,090 | 0 | 0.7 |
| 18/11/2015 |
8.62
|
70,270 | 8.57 | 8.62 | 8.46 | 27,057 | 27,057 | 0 |
| 17/11/2015 |
8.57
|
310,040 | 8.73 | 8.79 | 8.51 | 10,360 | 0 | 0.8 |