| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -14.15% | 48,551,200 | -9,123,260 | 0 |
20
25.80
21.75
|
|
2 tháng
(2026-06-08) |
-3.32 | -13.17% | 91,826,900 | -6,111,659 | 0 |
20
28
21.75
|
|
3 tháng
(2026-05-07) |
-4.64 | -17.51% | 132,347,400 | -9,677,671 | 0 |
20
28
21.75
|
|
6 tháng
(2026-02-06) |
-4.69 | -17.67% | 329,417,800 | -25,162,349 | -346.0 |
20
29.29
21.75
|
|
12 tháng
(2025-08-11) |
-16.36 | -42.81% | 717,354,200 | -53,908,458 | -1,338.0 |
20
42.25
21.75
|
|
24 tháng
(2024-08-15) |
-11.20 | -33.88% | 1,318,837,700 | -50,784,826 | -1,739.8 |
20
42.25
21.75
|
|
36 tháng
(2023-08-21) |
-9.73 | -30.81% | 1,996,685,800 | -28,171,064 | -798.3 |
20
42.25
21.75
|
|
60 tháng
(2021-08-31) |
-11.32 | -34.14% | 3,591,671,300 | -38,799,659 | -2,099.6 |
15.22
55.55
21.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2016 |
9.17
|
101,330 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 |
| 08/03/2016 |
9.17
|
104,410 | 9.21 | 9.25 | 9.06 | 185,000 | 232,000 | -1.1 |
| 07/03/2016 |
9.21
|
105,250 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 |
| 04/03/2016 |
9.33
|
162,820 | 9.29 | 9.37 | 9.25 | 0 | 0 | 0 |
| 03/03/2016 |
9.29
|
184,570 | 9.41 | 9.41 | 9.25 | 0 | 0 | 0 |
| 02/03/2016 |
9.41
|
286,590 | 9.10 | 9.41 | 9.10 | 0 | 0 | 0 |
| 01/03/2016 |
9.10
|
255,850 | 8.98 | 9.14 | 8.90 | 0 | 0 | 0 |
| 29/02/2016 |
8.98
|
139,290 | 9.06 | 9.06 | 8.86 | 0 | 0 | 0 |
| 26/02/2016 |
9.06
|
166,760 | 8.90 | 9.06 | 8.90 | 0 | 0 | 0 |
| 25/02/2016 |
8.90
|
166,340 | 9.14 | 9.14 | 8.90 | 0 | 0 | 0 |
| 24/02/2016 |
9.14
|
150,620 | 9.10 | 9.14 | 9.02 | 0 | 0 | 0 |
| 23/02/2016 |
9.10
|
182,330 | 9.10 | 9.17 | 9.06 | 21,710 | 0 | 0.5 |
| 22/02/2016 |
9.10
|
144,520 | 9.14 | 9.17 | 9.10 | 0 | 0 | 0 |
| 19/02/2016 |
9.14
|
126,140 | 9.29 | 9.29 | 9.14 | 0 | 0 | 0 |
| 18/02/2016 |
9.29
|
120,670 | 9.29 | 9.33 | 9.17 | 20,000 | 21,710 | -0.0 |
| 17/02/2016 |
9.29
|
106,320 | 9.29 | 9.29 | 9.17 | 0 | 0 | 0 |
| 16/02/2016 |
9.29
|
199,630 | 9.21 | 9.29 | 9.17 | 124,460 | 0 | 3.0 |
| 15/02/2016 |
9.21
|
121,010 | 9.17 | 9.21 | 9.06 | 29,540 | 20,000 | 0.2 |
| 05/02/2016 |
9.17
|
95,380 | 9.14 | 9.17 | 9.10 | 0 | 0 | 0 |
| 04/02/2016 |
9.14
|
92,250 | 9.10 | 9.14 | 9.06 | 0 | 0 | 0 |
| 03/02/2016 |
9.10
|
185,110 | 9.17 | 9.17 | 8.98 | 0 | 154,000 | -3.6 |
| 02/02/2016 |
9.17
|
100,520 | 9.14 | 9.21 | 9.10 | 0 | 0 | 0 |
| 01/02/2016 |
9.14
|
119,670 | 9.29 | 9.29 | 9.10 | 30,000 | 0 | 0.7 |
| 29/01/2016 |
9.29
|
152,200 | 9.21 | 9.29 | 9.10 | 0 | 0 | 0 |
| 28/01/2016 |
9.21
|
187,830 | 9.17 | 9.33 | 9.14 | 0 | 0 | 0 |
| 27/01/2016 |
9.17
|
170,130 | 8.94 | 9.17 | 8.94 | 0 | 30,000 | -0.7 |
| 26/01/2016 |
8.94
|
100,180 | 9.14 | 9.14 | 8.94 | 500 | 0 | 0.0 |
| 25/01/2016 |
9.14
|
283,910 | 8.90 | 9.14 | 8.86 | 0 | 0 | 0 |
| 22/01/2016 |
8.90
|
268,220 | 8.86 | 8.90 | 8.82 | 0 | 0 | 0 |
| 21/01/2016 |
8.86
|
102,650 | 8.82 | 8.90 | 8.82 | 1,100 | 500 | 0.0 |
| 20/01/2016 |
8.82
|
100,010 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 |
| 19/01/2016 |
8.90
|
160,440 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 |
| 18/01/2016 |
8.79
|
201,020 | 8.94 | 8.94 | 8.75 | 0 | 100 | -0.0 |
| 15/01/2016 |
8.94
|
103,850 | 9.10 | 9.14 | 8.94 | 0 | 1,000 | -0.0 |
| 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 |