| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.94 | -9.04% | 129,679,200 | 7,314,888 | 775.5 |
53.90
67.73
53.90
|
|
2 tháng
(2026-08-10) |
-5.57 | -8.54% | 228,819,500 | 11,491,688 | 1,081.2 |
53.90
67.73
53.90
|
|
3 tháng
(2026-07-10) |
-4.48 | -6.98% | 394,912,800 | 12,513,188 | 1,159.2 |
53.90
67.73
53.90
|
|
6 tháng
(2026-04-13) |
-9.39 | -13.59% | 986,466,300 | -75,323,212 | -5,189.5 |
53.90
70.64
53.90
|
|
12 tháng
(2025-10-13) |
-24.87 | -29.41% | 2,257,422,300 | -150,072,012 | -11,403.2 |
53.90
96.45
53.90
|
|
24 tháng
(2024-10-18) |
-45.84 | -43.43% | 3,868,912,900 | -262,448,158 | -27,884.4 |
53.90
119.70
53.90
|
|
36 tháng
(2023-10-24) |
-1.51 | -2.46% | 4,766,353,400 | -296,761,035 | -32,490.6 |
53.90
119.70
53.90
|
|
60 tháng
(2021-11-03) |
15.36 | 34.64% | 5,534,948,900 | -295,346,916 | -32,259.1 |
37.25
119.70
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2017 |
9.12
|
1,881,270 | 9.16 | 9.24 | 9.12 | 8,910 | 0 | 0.4 |
| 20/03/2017 |
9.12
|
1,573,640 | 8.98 | 9.14 | 8.98 | 0 | 0 | 0 |
| 17/03/2017 |
8.98
|
987,600 | 8.98 | 9.06 | 8.95 | 100 | 500 | 0.0 |
| 16/03/2017 |
8.94
|
610,500 | 8.92 | 8.98 | 8.90 | 190 | 8,910 | -0.4 |
| 15/03/2017 |
8.91
|
632,570 | 8.94 | 8.98 | 8.89 | 40,340 | 35,980 | 0.2 |
| 14/03/2017 |
8.94
|
600,400 | 8.96 | 9.04 | 8.94 | 200 | 100 | 0.0 |
| 13/03/2017 |
8.95
|
463,260 | 9.02 | 9.06 | 8.94 | 66,180 | 60,190 | 0.3 |
| 10/03/2017 |
9.00
|
1,204,950 | 9.00 | 9.08 | 8.94 | 19,090 | 4,360 | 0.7 |
| 09/03/2017 |
8.90
|
517,110 | 8.96 | 8.98 | 8.90 | 0 | 200 | 0.0 |
| 08/03/2017 |
8.96
|
486,250 | 8.94 | 9.00 | 8.91 | 20,000 | 26,180 | -0.3 |
| 07/03/2017 |
8.96
|
474,030 | 9.00 | 9.00 | 8.91 | 2,030 | 19,090 | -0.8 |
| 06/03/2017 |
8.99
|
519,090 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
| 03/03/2017 |
8.93
|
400,430 | 8.89 | 8.98 | 8.83 | 10 | 0 | 0.0 |
| 02/03/2017 |
8.89
|
625,140 | 8.94 | 8.98 | 8.88 | 2,050 | 2,030 | 0.0 |
| 01/03/2017 |
8.94
|
814,870 | 8.97 | 8.98 | 8.87 | 4,110 | 0 | 0.2 |
| 28/02/2017 |
8.97
|
787,960 | 9.12 | 9.16 | 8.96 | 1,440 | 0 | 0.1 |
| 27/02/2017 |
9.11
|
1,791,360 | 9.11 | 9.18 | 9.00 | 10 | 2,050 | -0.1 |
| 24/02/2017 |
9.00
|
929,360 | 9.00 | 9.02 | 8.90 | 0 | 4,110 | -0.2 |
| 23/02/2017 |
9.00
|
1,042,580 | 8.98 | 9.07 | 8.93 | 0 | 1,440 | -0.1 |
| 22/02/2017 |
8.96
|
1,230,810 | 8.94 | 9.06 | 8.88 | 420 | 0 | 0.0 |
| 21/02/2017 |
8.88
|
1,056,640 | 8.86 | 8.98 | 8.81 | 1,710 | 0 | 0.1 |
| 20/02/2017 |
8.81
|
739,970 | 8.86 | 8.88 | 8.80 | 0 | 0 | 0 |
| 17/02/2017 |
8.86
|
816,130 | 8.84 | 8.90 | 8.78 | 64,740 | 65,150 | 0.0 |
| 16/02/2017 |
8.86
|
1,114,930 | 9.00 | 9.05 | 8.86 | 13,060 | 1,700 | 0.5 |
| 15/02/2017 |
9.00
|
1,155,260 | 9.10 | 9.10 | 8.96 | 3,070 | 0 | 0.1 |
| 14/02/2017 |
9.08
|
1,942,460 | 8.80 | 9.08 | 8.78 | 21,790 | 20,000 | 0.1 |
| 13/02/2017 |
8.77
|
843,490 | 8.73 | 8.78 | 8.69 | 1,610 | 13,060 | -0.5 |
| 10/02/2017 |
8.70
|
615,430 | 8.71 | 8.73 | 8.66 | 8,200 | 3,060 | 0.2 |
| 09/02/2017 |
8.72
|
796,670 | 8.73 | 8.75 | 8.71 | 270 | 1,790 | -0.1 |
| 08/02/2017 |
8.73
|
580,940 | 8.73 | 8.79 | 8.70 | 305,930 | 307,130 | -0.1 |
| 07/02/2017 |
8.71
|
919,390 | 8.66 | 8.75 | 8.66 | 2,020,201 | 2,027,941 | -0.3 |
| 06/02/2017 |
8.67
|
553,780 | 8.71 | 8.71 | 8.65 | 20,778 | 21,048 | 0.0 |
| 03/02/2017 |
8.75
|
497,380 | 8.75 | 8.78 | 8.69 | 370 | 410 | 0.0 |
| 02/02/2017 |
8.78
|
487,480 | 8.84 | 8.88 | 8.73 | 6,180 | 450 | 0.3 |
| 25/01/2017 |
8.82
|
421,770 | 8.78 | 8.86 | 8.74 | 4,054,054 | 4,054,054 | 0 |
| 24/01/2017 |
8.75
|
280,500 | 8.75 | 8.78 | 8.67 | 97,050 | 97,420 | 0.0 |
| 23/01/2017 |
8.70
|
457,700 | 8.69 | 8.73 | 8.65 | 191,010 | 196,190 | -0.2 |
| 20/01/2017 |
8.65
|
662,850 | 8.57 | 8.71 | 8.56 | 196,760 | 188,710 | 0.4 |
| 19/01/2017 |
8.57
|
589,210 | 8.57 | 8.61 | 8.50 | 943,140 | 942,130 | 0.0 |
| 18/01/2017 |
8.57
|
496,120 | 8.75 | 8.75 | 8.57 | 120,830 | 114,770 | 0.3 |
| 17/01/2017 |
8.69
|
521,250 | 8.61 | 8.77 | 8.61 | 91,200 | 98,950 | -0.3 |
| 16/01/2017 |
8.61
|
896,110 | 8.78 | 8.78 | 8.61 | 121,800 | 122,810 | 0.0 |
| 13/01/2017 |
8.78
|
1,640,150 | 9.02 | 9.08 | 8.75 | 0 | 7,060 | -0.3 |
| 12/01/2017 |
8.99
|
540,350 | 9.02 | 9.04 | 8.97 | 0 | 300 | 0.0 |
| 11/01/2017 |
9.02
|
740,990 | 9.06 | 9.12 | 9.02 | 77,072 | 75,952 | 0.1 |
| 10/01/2017 |
9.00
|
1,045,680 | 8.85 | 9.00 | 8.83 | 75,952 | 75,952 | 0 |
| 09/01/2017 |
8.84
|
501,610 | 8.81 | 8.88 | 8.78 | 79,252 | 75,952 | 0.1 |
| 06/01/2017 |
8.79
|
799,750 | 8.84 | 8.90 | 8.79 | 240,150 | 221,870 | 0.8 |
| 05/01/2017 |
8.82
|
613,870 | 8.84 | 8.88 | 8.82 | 75,952 | 75,952 | 0 |
| 04/01/2017 |
8.85
|
1,022,560 | 8.77 | 8.94 | 8.75 | 0 | 3,300 | -0.1 |
| 03/01/2017 |
8.78
|
1,013,070 | 8.78 | 8.79 | 8.67 | 0 | 19,400 | -0.9 |
| 30/12/2016 |
8.61
|
1,643,340 | 8.53 | 8.66 | 8.48 | 2,050 | 0 | 0.1 |
| 29/12/2016 |
8.50
|
376,220 | 8.57 | 8.57 | 8.47 | 0 | 0 | 0 |
| 28/12/2016 |
8.53
|
864,320 | 8.46 | 8.57 | 8.46 | 110,428 | 110,428 | 0 |
| 27/12/2016 |
8.44
|
789,970 | 8.35 | 8.51 | 8.35 | 0 | 2,050 | -0.1 |
| 26/12/2016 |
8.35
|
243,940 | 8.34 | 8.39 | 8.32 | 0 | 0 | 0 |
| 23/12/2016 |
8.34
|
325,140 | 8.38 | 8.38 | 8.32 | 800,990 | 800,990 | 0 |
| 22/12/2016 |
8.33
|
659,310 | 8.37 | 8.45 | 8.32 | 11,570 | 0 | 0.5 |
| 21/12/2016 |
8.32
|
377,770 | 8.33 | 8.36 | 8.31 | 103,230 | 102,000 | 0.1 |
| 20/12/2016 |
8.33
|
293,780 | 8.33 | 8.39 | 8.32 | 40,920 | 40,920 | 0 |
| 19/12/2016 |
8.35
|
218,900 | 8.24 | 8.35 | 8.24 | 0 | 11,570 | -0.5 |
| 16/12/2016 |
8.24
|
298,690 | 8.21 | 8.24 | 8.18 | 100,000 | 101,230 | -0.1 |
| 15/12/2016 |
8.19
|
282,950 | 8.22 | 8.24 | 8.18 | 0 | 0 | 0 |
| 14/12/2016 |
8.22
|
394,960 | 8.18 | 8.26 | 8.17 | 690 | 0 | 0.0 |
| 13/12/2016 |
8.18
|
359,950 | 8.26 | 8.29 | 8.18 | 21,290 | 20,500 | 0.0 |
| 12/12/2016 |
8.26
|
372,110 | 8.41 | 8.41 | 8.26 | 7,930 | 0 | 0.3 |
| 09/12/2016 |
8.39
|
355,440 | 8.33 | 8.51 | 8.32 | 5,750 | 690 | 0.2 |
| 08/12/2016 |
8.27
|
145,770 | 8.32 | 8.32 | 8.26 | 2,810 | 790 | 0.1 |
| 07/12/2016 |
8.24
|
283,670 | 8.28 | 8.32 | 8.24 | 23,180 | 27,920 | -0.2 |
| 06/12/2016 |
8.28
|
407,380 | 8.37 | 8.38 | 8.28 | 441,870 | 447,620 | -0.2 |
| 05/12/2016 |
8.33
|
320,460 | 8.41 | 8.45 | 8.33 | 19,080 | 2,810 | 0.7 |
| 02/12/2016 |
8.40
|
265,850 | 8.45 | 8.48 | 8.39 | 0 | 3,180 | -0.1 |
| 01/12/2016 |
8.45
|
247,450 | 8.45 | 8.57 | 8.45 | 0 | 0 | 0 |
| 30/11/2016 |
8.48
|
284,250 | 8.41 | 8.48 | 8.39 | 540 | 19,080 | -0.8 |
| 29/11/2016 |
8.44
|
488,970 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
| 28/11/2016 |
8.51
|
401,290 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 |
| 25/11/2016 |
8.60
|
523,930 | 8.69 | 8.69 | 8.59 | 200 | 540 | 0.0 |
| 24/11/2016 |
8.68
|
1,109,900 | 8.57 | 8.76 | 8.57 | 0 | 0 | 0 |
| 23/11/2016 |
8.60
|
933,400 | 8.47 | 8.63 | 8.43 | 0 | 0 | 0 |
| 22/11/2016 |
8.43
|
475,660 | 8.41 | 8.48 | 8.41 | 284,660 | 284,860 | 0.0 |
| 21/11/2016 |
8.43
|
398,940 | 8.45 | 8.49 | 8.37 | 1,860 | 0 | 0.1 |
| 18/11/2016 |
8.43
|
272,520 | 8.32 | 8.44 | 8.32 | 1,108,820 | 1,108,620 | 0.0 |
| 17/11/2016 |
8.33
|
342,390 | 8.42 | 8.42 | 8.33 | 39,590 | 39,590 | 0 |
| 16/11/2016 |
8.42
|
483,700 | 8.47 | 8.49 | 8.37 | 39,590 | 41,440 | -0.1 |
| 15/11/2016 |
8.45
|
410,010 | 8.37 | 8.45 | 8.35 | 37,000 | 37,200 | 0.0 |
| 14/11/2016 |
8.36
|
357,500 | 8.35 | 8.41 | 8.33 | 209,500 | 209,500 | 0 |
| 11/11/2016 |
8.41
|
549,240 | 8.39 | 8.50 | 8.37 | 140 | 0 | 0.0 |
| 10/11/2016 |
8.35
|
279,210 | 8.33 | 8.39 | 8.32 | 830,089 | 822,569 | 0.3 |
| 09/11/2016 |
8.26
|
1,259,800 | 8.38 | 8.38 | 8.04 | 0 | 0 | 0 |
| 08/11/2016 |
8.38
|
357,870 | 8.37 | 8.46 | 8.37 | 0 | 140 | 0.0 |
| 07/11/2016 |
8.37
|
270,420 | 8.24 | 8.39 | 8.24 | 0 | 7,520 | -0.3 |
| 04/11/2016 |
8.25
|
216,080 | 8.22 | 8.30 | 8.22 | 198,385 | 198,375 | 0.0 |
| 03/11/2016 |
8.22
|
819,360 | 8.32 | 8.32 | 8.16 | 1,001,240 | 1,000,000 | 0.1 |
| 02/11/2016 |
8.33
|
607,470 | 8.47 | 8.49 | 8.33 | 10 | 0 | 0.0 |
| 01/11/2016 |
8.47
|
287,980 | 8.53 | 8.53 | 8.47 | 110 | 0 | 0.0 |
| 31/10/2016 |
8.51
|
366,100 | 8.51 | 8.59 | 8.51 | 100,000 | 101,240 | -0.1 |
| 28/10/2016 |
8.53
|
623,240 | 8.45 | 8.53 | 8.44 | 1,227,240 | 1,227,250 | 0.0 |
| 27/10/2016 |
8.45
|
320,770 | 8.47 | 8.47 | 8.41 | 10,520 | 110 | 0.5 |
| 26/10/2016 |
8.41
|
498,350 | 8.45 | 8.53 | 8.39 | 0 | 0 | 0 |
| 25/10/2016 |
8.45
|
798,790 | 8.45 | 8.59 | 8.37 | 23,320 | 22,000 | 0.1 |