| 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) |
1.88 | 7.49% | 41,618,500 | 2,551,829 | 0 |
24.77
28
27.05
|
|
2 tháng
(2026-04-20) |
-0.96 | -3.43% | 81,078,600 | -3,536,762 | 0 |
24.77
28.01
27.05
|
|
3 tháng
(2026-03-23) |
1.15 | 4.44% | 156,860,000 | -7,872,796 | -123.1 |
24.77
29.29
27.05
|
|
6 tháng
(2025-12-22) |
-4.98 | -15.56% | 351,822,700 | -28,132,396 | -706.6 |
23.74
32.03
27.05
|
|
12 tháng
(2025-06-24) |
-6.21 | -18.68% | 764,024,000 | -28,037,605 | -699.3 |
23.74
42.25
27.05
|
|
24 tháng
(2024-07-01) |
-10.04 | -27.06% | 1,316,530,800 | -38,811,920 | -1,592.9 |
23.02
42.25
27.05
|
|
36 tháng
(2023-07-05) |
-2.47 | -8.36% | 2,053,347,300 | -23,676,111 | -938.9 |
23.02
42.25
27.05
|
|
60 tháng
(2021-07-15) |
-0.94 | -3.35% | 3,638,130,600 | -33,117,936 | -2,234.8 |
15.22
55.55
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2016 |
9.10
|
121,400 | 9.17 | 9.17 | 9.06 | 1,000 | 0 | 0.0 |
| 13/01/2016 |
9.17
|
147,710 | 9.17 | 9.21 | 9.10 | 0 | 0 | 0 |
| 12/01/2016 |
9.17
|
336,060 | 8.82 | 9.21 | 8.75 | 2,000 | 0 | 0.0 |
| 11/01/2016 |
8.82
|
119,260 | 8.82 | 8.82 | 8.71 | 0 | 1,000 | -0.0 |
| 08/01/2016 |
8.82
|
99,190 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 |
| 07/01/2016 |
8.90
|
102,300 | 8.98 | 8.98 | 8.82 | 0 | 2,000 | -0.0 |
| 06/01/2016 |
8.98
|
171,200 | 8.79 | 8.98 | 8.75 | 0 | 0 | 0 |
| 05/01/2016 |
8.79
|
100,490 | 8.79 | 8.79 | 8.71 | 400 | 0 | 0.0 |
| 04/01/2016 |
8.79
|
110,400 | 8.86 | 8.90 | 8.79 | 0 | 0 | 0 |
| 31/12/2015 |
8.86
|
115,390 | 8.75 | 8.86 | 8.75 | 0 | 0 | 0 |
| 30/12/2015 |
8.75
|
97,520 | 8.79 | 8.82 | 8.75 | 0 | 0 | 0 |
| 29/12/2015 |
8.79
|
101,200 | 8.79 | 8.82 | 8.75 | 0 | 0 | 0 |
| 28/12/2015 |
8.79
|
102,310 | 8.86 | 8.90 | 8.75 | 0 | 0 | 0 |
| 25/12/2015 |
8.86
|
101,940 | 8.86 | 8.90 | 8.82 | 0 | 0 | 0 |
| 24/12/2015 |
8.86
|
102,650 | 8.82 | 8.86 | 8.75 | 0 | 0 | 0 |
| 23/12/2015 |
8.82
|
99,130 | 8.82 | 8.86 | 8.75 | 0 | 400 | -0.0 |
| 22/12/2015 |
8.82
|
101,470 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 |
| 21/12/2015 |
8.90
|
104,120 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 |
| 18/12/2015 |
8.90
|
137,400 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
| 17/12/2015 |
8.98
|
215,510 | 8.82 | 8.98 | 8.79 | 0 | 0 | 0 |
| 16/12/2015 |
8.82
|
114,190 | 8.82 | 8.86 | 8.75 | 0 | 0 | 0 |
| 15/12/2015 |
8.82
|
178,630 | 8.71 | 8.82 | 8.71 | 0 | 0 | 0 |
| 14/12/2015 |
8.71
|
105,720 | 8.71 | 8.79 | 8.67 | 0 | 0 | 0 |
| 11/12/2015 |
8.71
|
109,260 | 8.67 | 8.75 | 8.63 | 0 | 0 | 0 |
| 10/12/2015 |
8.67
|
120,770 | 8.63 | 8.79 | 8.59 | 0 | 0 | 0 |
| 09/12/2015 |
8.63
|
142,240 | 8.82 | 8.82 | 8.59 | 0 | 0 | 0 |
| 08/12/2015 |
8.82
|
151,580 | 8.75 | 8.82 | 8.67 | 0 | 0 | 0 |
| 07/12/2015 |
8.75
|
99,580 | 8.82 | 8.82 | 8.75 | 0 | 0 | 0 |
| 04/12/2015 |
8.82
|
211,210 | 8.82 | 8.82 | 8.67 | 2,000 | 0 | 0.0 |
| 03/12/2015 |
8.82
|
129,480 | 8.82 | 8.90 | 8.75 | 5,000 | 0 | 0.1 |
| 02/12/2015 |
8.82
|
211,310 | 8.75 | 8.86 | 8.71 | 4,000 | 0 | 0.1 |
| 01/12/2015 |
8.75
|
148,900 | 8.71 | 8.82 | 8.67 | 0 | 0 | 0 |
| 30/11/2015 |
8.71
|
136,460 | 8.75 | 8.75 | 8.63 | 54,020 | 56,020 | -0.0 |
| 27/11/2015 |
8.75
|
239,820 | 8.75 | 8.79 | 8.63 | 520 | 5,000 | -0.1 |
| 26/11/2015 |
8.75
|
417,710 | 8.67 | 8.94 | 8.67 | 0 | 4,000 | -0.1 |
| 25/11/2015 |
8.67
|
122,970 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 |
| 24/11/2015 |
8.67
|
205,490 | 8.67 | 8.67 | 8.55 | 0 | 0 | 0 |
| 23/11/2015 |
8.67
|
149,450 | 8.71 | 8.71 | 8.59 | 0 | 0 | 0 |
| 20/11/2015 |
8.71
|
501,580 | 8.40 | 8.71 | 8.36 | 480 | 0 | 0.0 |
| 19/11/2015 |
8.40
|
128,140 | 8.36 | 8.40 | 8.32 | 1,000 | 0 | 0.0 |
| 18/11/2015 |
8.36
|
106,390 | 8.36 | 8.40 | 8.32 | 0 | 0 | 0 |
| 17/11/2015 |
8.36
|
130,130 | 8.40 | 8.47 | 8.36 | 0 | 0 | 0 |
| 16/11/2015 |
8.40
|
184,660 | 8.28 | 8.40 | 8.28 | 48,990 | 48,990 | 0 |
| 13/11/2015 |
8.28
|
212,700 | 8.16 | 8.32 | 8.20 | 25,000 | 2,000 | 0.5 |
| 12/11/2015 |
8.16
|
100,180 | 8.16 | 8.20 | 8.12 | 0 | 0 | 0 |
| 11/11/2015 |
8.16
|
103,330 | 8.20 | 8.28 | 8.16 | 0 | 0 | 0 |
| 10/11/2015 |
8.20
|
108,230 | 8.24 | 8.24 | 8.16 | 800,000 | 800,000 | 0 |
| 09/11/2015 |
8.24
|
114,960 | 8.24 | 8.28 | 8.16 | 0 | 25,000 | -0.5 |
| 06/11/2015 |
8.24
|
110,530 | 8.24 | 8.28 | 8.16 | 0 | 0 | 0 |
| 05/11/2015 |
8.24
|
118,550 | 8.24 | 8.28 | 8.20 | 0 | 0 | 0 |
| 04/11/2015 |
8.24
|
125,260 | 8.36 | 8.36 | 8.20 | 0 | 0 | 0 |
| 03/11/2015 |
8.36
|
158,670 | 8.20 | 8.36 | 8.20 | 0 | 0 | 0 |
| 02/11/2015 |
8.20
|
188,260 | 8.28 | 8.32 | 8.12 | 0 | 0 | 0 |
| 30/10/2015 |
8.28
|
101,250 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 |
| 29/10/2015 |
8.32
|
164,410 | 8.32 | 8.36 | 8.28 | 0 | 0 | 0 |
| 28/10/2015 |
8.32
|
177,930 | 8.36 | 8.40 | 8.32 | 0 | 0 | 0 |
| 27/10/2015 |
8.36
|
188,360 | 8.36 | 8.47 | 8.32 | 0 | 0 | 0 |
| 26/10/2015 |
8.36
|
130,120 | 8.44 | 8.47 | 8.32 | 0 | 0 | 0 |
| 23/10/2015 |
8.44
|
214,000 | 8.40 | 8.47 | 8.36 | 0 | 0 | 0 |
| 22/10/2015 |
8.40
|
455,930 | 8.32 | 8.47 | 8.28 | 0 | 0 | 0 |
| 21/10/2015 |
8.32
|
89,420 | 8.32 | 8.36 | 8.28 | 0 | 0 | 0 |
| 20/10/2015 |
8.32
|
206,060 | 8.44 | 8.47 | 8.28 | 0 | 0 | 0 |
| 19/10/2015 |
8.44
|
123,560 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 16/10/2015 |
8.44
|
456,770 | 8.40 | 8.55 | 8.28 | 0 | 0 | 0 |
| 15/10/2015 |
8.40
|
230,820 | 8.32 | 8.40 | 8.20 | 20 | 0 | 0.0 |
| 14/10/2015 |
8.32
|
238,050 | 8.12 | 8.32 | 8.09 | 2,000,000 | 2,000,000 | 0 |
| 13/10/2015 |
8.12
|
168,520 | 8.24 | 8.24 | 8.12 | 0 | 0 | 0 |
| 12/10/2015 |
8.24
|
287,420 | 8.20 | 8.28 | 8.12 | 90,000 | 0 | 1.9 |
| 09/10/2015 |
8.20
|
229,500 | 8.20 | 8.24 | 8.16 | 82,500 | 0 | 1.7 |
| 08/10/2015 |
8.20
|
302,660 | 8.01 | 8.24 | 8.01 | 98,480 | 92,480 | 0.1 |
| 07/10/2015 |
8.01
|
115,400 | 8.01 | 8.09 | 7.97 | 0 | 0 | 0 |
| 06/10/2015 |
8.01
|
250,610 | 8.01 | 8.12 | 8.01 | 0 | 90,000 | -1.9 |
| 05/10/2015 |
8.01
|
325,480 | 8.01 | 8.12 | 7.93 | 128,340 | 82,520 | 0.9 |
| 02/10/2015 |
8.01
|
217,180 | 7.93 | 8.01 | 7.89 | 89,550 | 6,000 | 1.7 |
| 01/10/2015 |
7.93
|
110,580 | 7.93 | 7.93 | 7.89 | 0 | 0 | 0 |
| 30/09/2015 |
7.93
|
137,100 | 7.97 | 8.01 | 7.89 | 0 | 0 | 0 |
| 29/09/2015 |
7.97
|
97,260 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 |
| 28/09/2015 |
8.01
|
458,800 | 8.28 | 8.28 | 8.01 | 221,210 | 205,000 | 0.3 |
| 25/09/2015 |
8.28
|
421,420 | 8.01 | 8.32 | 8.01 | 14,000 | 1,370 | 0.3 |
| 24/09/2015 |
8.01
|
177,060 | 8.05 | 8.09 | 7.97 | 49,140 | 10,130 | 0.8 |
| 23/09/2015 |
8.05
|
136,510 | 7.97 | 8.05 | 7.93 | 63,220 | 1,390 | 1.3 |
| 22/09/2015 |
7.97
|
134,480 | 8.01 | 8.05 | 7.93 | 65,000 | 0 | 1.3 |
| 21/09/2015 |
8.01
|
93,570 | 7.93 | 8.05 | 7.93 | 0 | 0 | 0 |
| 18/09/2015 |
7.93
|
293,090 | 7.89 | 8.12 | 7.89 | 8,000 | 60,000 | -1.1 |
| 17/09/2015 |
7.89
|
90,040 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
| 16/09/2015 |
8.05
|
82,840 | 7.97 | 8.09 | 7.97 | 0 | 900 | -0.0 |
| 15/09/2015 |
7.97
|
153,590 | 7.97 | 8.01 | 7.85 | 4,900 | 5,100 | -0.0 |
| 14/09/2015 |
7.97
|
60,810 | 8.05 | 8.05 | 7.93 | 0 | 2,000 | -0.0 |
| 11/09/2015 |
8.05
|
93,620 | 8.09 | 8.16 | 7.97 | 0 | 100 | -0.0 |
| 10/09/2015 |
8.09
|
114,200 | 7.93 | 8.09 | 7.85 | 6,000 | 0 | 0.1 |
| 09/09/2015 |
7.93
|
149,310 | 7.62 | 7.97 | 7.62 | 2,000 | 18,000 | -0.3 |
| 08/09/2015 |
7.62
|
55,930 | 7.54 | 7.62 | 7.58 | 0 | 0 | 0 |
| 07/09/2015 |
7.54
|
210 | 7.58 | 7.58 | 7.54 | 0 | 0 | 0 |
| 04/09/2015 |
7.58
|
2,450 | 7.58 | 7.62 | 7.58 | 0 | 0 | 0 |
| 03/09/2015 |
7.58
|
10,340 | 7.62 | 7.62 | 7.58 | 0 | 0 | 0 |
| 01/09/2015 |
7.62
|
56,390 | 7.58 | 7.62 | 7.54 | 0 | 0 | 0 |
| 31/08/2015 |
7.58
|
19,310 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 28/08/2015 |
7.58
|
12,620 | 7.58 | 7.58 | 7.58 | 9,160 | 0 | 0.2 |
| 27/08/2015 |
7.58
|
7,250 | 7.54 | 7.58 | 7.50 | 0 | 0 | 0 |
| 26/08/2015 |
7.54
|
4,350 | 7.58 | 7.58 | 7.54 | 0 | 0 | 0 |