| 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) |
-2.30 | -6.35% | 83,324,200 | -2,188,939 | 86.1 |
31.70
36.80
31.70
|
|
2 tháng
(2026-08-10) |
-3.07 | -8.30% | 144,459,600 | -6,027,839 | -49.1 |
31.70
36.97
31.70
|
|
3 tháng
(2026-07-10) |
-4.03 | -10.64% | 236,235,100 | -8,539,639 | -145.0 |
31.70
37.93
31.70
|
|
6 tháng
(2026-04-13) |
-3.43 | -9.20% | 613,256,400 | -17,651,139 | -503.0 |
31.70
41.91
31.70
|
|
12 tháng
(2025-10-13) |
-3.53 | -9.42% | 1,455,758,400 | -63,298,539 | -2,217.9 |
31.70
50.89
31.70
|
|
24 tháng
(2024-10-18) |
-4.14 | -10.88% | 2,580,753,400 | -96,998,512 | -3,809.9 |
29.69
50.89
31.70
|
|
36 tháng
(2023-10-24) |
6.18 | 22.31% | 3,030,142,500 | -106,099,826 | -4,315.5 |
26.84
50.89
31.70
|
|
60 tháng
(2021-11-03) |
11.04 | 48.27% | 3,885,513,200 | -77,975,177 | -3,147.3 |
19.13
50.89
31.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
8.34
|
3,458,020 | 8.41 | 8.46 | 8.32 | 84,040 | 455,020 | -6.6 |
| 21/10/2016 |
8.32
|
929,330 | 8.22 | 8.36 | 8.22 | 115,150 | 128,240 | -0.2 |
| 20/10/2016 |
8.32
|
2,281,060 | 8.41 | 8.41 | 8.27 | 1,020 | 130,120 | -2.3 |
| 19/10/2016 |
8.36
|
5,957,570 | 7.96 | 8.36 | 7.96 | 30,800 | 203,200 | -3.0 |
| 18/10/2016 |
8.03
|
251,130 | 8.08 | 8.08 | 7.92 | 13,010 | 300 | 0.2 |
| 17/10/2016 |
8.08
|
897,530 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 |
| 14/10/2016 |
8.03
|
2,349,780 | 7.89 | 8.08 | 7.87 | 5,450 | 165,120 | -2.7 |
| 13/10/2016 |
7.94
|
421,910 | 7.92 | 7.94 | 7.89 | 0 | 0 | 0 |
| 12/10/2016 |
7.94
|
422,240 | 7.94 | 7.99 | 7.89 | 0 | 0 | 0 |
| 11/10/2016 |
7.94
|
1,974,890 | 7.92 | 7.94 | 7.75 | 600 | 23,390 | -0.4 |
| 10/10/2016 |
7.92
|
778,870 | 8.01 | 8.08 | 7.89 | 0 | 16,100 | -0.3 |
| 07/10/2016 |
8.03
|
905,070 | 8.13 | 8.18 | 8.01 | 10 | 0 | 0.0 |
| 06/10/2016 |
8.18
|
2,478,390 | 8.15 | 8.20 | 8.06 | 3,310 | 483,000 | -8.3 |
| 05/10/2016 |
8.18
|
1,597,280 | 8.08 | 8.25 | 8.03 | 205,090 | 195,000 | 0.2 |
| 04/10/2016 |
8.08
|
1,684,540 | 7.99 | 8.20 | 7.96 | 280,000 | 145,600 | 2.3 |
| 03/10/2016 |
8.03
|
1,677,100 | 8.03 | 8.08 | 7.92 | 3,100 | 0 | 0.1 |
| 30/09/2016 |
8.03
|
1,672,670 | 7.89 | 8.08 | 7.87 | 303,100 | 100,000 | 3.4 |
| 29/09/2016 |
8.03
|
1,270,170 | 8.18 | 8.18 | 7.92 | 8,500 | 0 | 0.1 |
| 28/09/2016 |
8.20
|
3,589,280 | 7.94 | 8.20 | 7.89 | 489,200 | 288,040 | 3.5 |
| 27/09/2016 |
7.94
|
4,499,140 | 7.47 | 7.94 | 7.47 | 355,210 | 751,610 | -6.6 |
| 26/09/2016 |
7.54
|
775,690 | 7.59 | 7.59 | 7.47 | 300 | 503,646 | -8.0 |
| 23/09/2016 |
7.59
|
753,340 | 7.59 | 7.59 | 7.49 | 9,800 | 164,290 | -2.5 |
| 22/09/2016 |
7.59
|
502,770 | 7.61 | 7.70 | 7.56 | 110,090 | 279,170 | -2.7 |
| 21/09/2016 |
7.61
|
960,130 | 7.47 | 7.70 | 7.47 | 150,900 | 560,990 | -6.6 |
| 20/09/2016 |
7.56
|
983,190 | 7.44 | 7.56 | 7.35 | 95,200 | 34,790 | 1.0 |
| 19/09/2016 |
7.47
|
367,810 | 7.51 | 7.54 | 7.44 | 7,990 | 0 | 0.1 |
| 16/09/2016 |
7.49
|
758,660 | 7.51 | 7.51 | 7.37 | 1,350 | 323,520 | -5.1 |
| 15/09/2016 |
7.51
|
916,150 | 7.51 | 7.56 | 7.44 | 500 | 228,570 | -3.6 |
| 14/09/2016 |
7.51
|
652,350 | 7.56 | 7.61 | 7.51 | 1,600 | 203,890 | -3.2 |
| 13/09/2016 |
7.66
|
477,480 | 7.66 | 7.70 | 7.61 | 7,180 | 117,000 | -1.8 |
| 12/09/2016 |
7.70
|
815,890 | 7.75 | 7.77 | 7.61 | 390 | 9,000 | -0.1 |
| 09/09/2016 |
7.70
|
447,890 | 7.66 | 7.70 | 7.66 | 700 | 0 | 0.0 |
| 08/09/2016 |
7.70
|
541,640 | 7.70 | 7.70 | 7.56 | 30,000 | 60,000 | -0.5 |
| 07/09/2016 |
7.61
|
1,329,560 | 7.61 | 7.66 | 7.51 | 311,600 | 581,060 | -4.3 |
| 06/09/2016 |
7.61
|
828,750 | 7.61 | 7.70 | 7.61 | 130,100 | 294,100 | -2.7 |
| 05/09/2016 |
7.75
|
1,306,300 | 7.70 | 7.75 | 7.51 | 1,500 | 661,000 | -10.6 |
| 01/09/2016 |
7.75
|
900,430 | 7.75 | 7.75 | 7.61 | 500 | 124,590 | -2.0 |
| 31/08/2016 |
7.75
|
734,920 | 7.75 | 7.80 | 7.70 | 78,500 | 124,490 | -0.8 |
| 30/08/2016 |
7.80
|
466,210 | 7.75 | 7.80 | 7.70 | 38,580 | 93,480 | -0.9 |
| 29/08/2016 |
7.80
|
1,091,630 | 7.80 | 7.84 | 7.75 | 101,000 | 287,170 | -3.1 |
| 26/08/2016 |
7.75
|
1,297,270 | 7.75 | 7.89 | 7.70 | 0 | 708,860 | -11.7 |
| 25/08/2016 |
7.70
|
703,200 | 7.70 | 7.75 | 7.61 | 1,000 | 354,000 | -5.7 |
| 24/08/2016 |
7.70
|
1,612,330 | 7.80 | 7.80 | 7.66 | 49,070 | 631,430 | -9.5 |
| 23/08/2016 |
7.80
|
903,350 | 7.75 | 7.80 | 7.70 | 155,100 | 476,600 | -5.3 |
| 22/08/2016 |
7.80
|
1,257,980 | 7.75 | 7.84 | 7.75 | 4,000 | 795,890 | -13.1 |
| 19/08/2016 |
7.84
|
2,029,450 | 7.89 | 7.89 | 7.70 | 59,460 | 1,000,090 | -15.5 |
| 18/08/2016 |
7.89
|
1,343,540 | 7.94 | 7.94 | 7.80 | 810 | 199,420 | -3.3 |
| 17/08/2016 |
7.99
|
285,200 | 7.99 | 8.03 | 7.89 | 1,000 | 15,000 | -0.2 |
| 16/08/2016 |
7.99
|
827,940 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 15/08/2016 |
8.08
|
632,830 | 7.99 | 8.08 | 7.94 | 600 | 0 | 0.0 |
| 12/08/2016 |
8.08
|
434,800 | 8.08 | 8.18 | 7.94 | 2,200 | 50,000 | -0.8 |
| 11/08/2016 |
8.18
|
1,228,890 | 7.99 | 8.18 | 7.89 | 249,500 | 0 | 4.2 |
| 10/08/2016 |
7.99
|
1,148,170 | 7.70 | 7.99 | 7.70 | 7,000 | 302,130 | -4.9 |
| 09/08/2016 |
7.80
|
519,900 | 7.84 | 7.89 | 7.75 | 10,000 | 196,920 | -3.1 |
| 08/08/2016 |
7.84
|
1,551,990 | 7.80 | 7.84 | 7.66 | 38,430 | 353,220 | -5.1 |
| 05/08/2016 |
7.89
|
1,690,970 | 7.89 | 7.94 | 7.70 | 15,000 | 353,930 | -5.6 |
| 04/08/2016 |
7.99
|
1,128,240 | 8.08 | 8.13 | 7.99 | 200 | 320,220 | -5.4 |
| 03/08/2016 |
8.08
|
1,317,460 | 8.13 | 8.13 | 7.94 | 3,620 | 117,100 | -1.9 |
| 02/08/2016 |
8.08
|
1,169,700 | 8.27 | 8.27 | 8.03 | 69,070 | 487,520 | -7.2 |
| 01/08/2016 |
8.32
|
707,890 | 8.41 | 8.41 | 8.22 | 376,680 | 215,000 | 2.9 |
| 29/07/2016 |
8.32
|
805,210 | 8.27 | 8.32 | 8.22 | 100,000 | 234,590 | -2.4 |
| 28/07/2016 |
8.32
|
501,590 | 8.32 | 8.41 | 8.27 | 38,000 | 173,110 | -2.4 |
| 27/07/2016 |
8.36
|
1,091,370 | 8.36 | 8.41 | 8.22 | 305,000 | 272,240 | 0.6 |
| 26/07/2016 |
8.27
|
858,490 | 8.32 | 8.36 | 8.22 | 0 | 179,550 | -3.1 |
| 25/07/2016 |
8.32
|
581,260 | 8.36 | 8.41 | 8.27 | 30,220 | 182,050 | -2.7 |
| 22/07/2016 |
8.36
|
2,009,510 | 8.32 | 8.36 | 8.18 | 318,000 | 446,320 | -2.3 |
| 21/07/2016 |
8.36
|
1,705,470 | 8.36 | 8.46 | 8.32 | 403,690 | 515,480 | -2.0 |
| 20/07/2016 |
8.36
|
1,363,320 | 8.51 | 8.55 | 8.36 | 350,110 | 497,200 | -2.6 |
| 19/07/2016 |
8.51
|
2,758,450 | 8.79 | 8.79 | 8.41 | 531,250 | 525,000 | 0.2 |
| 18/07/2016 |
8.79
|
2,082,080 | 8.65 | 8.84 | 8.55 | 737,000 | 300,000 | 8.0 |
| 15/07/2016 |
8.74
|
1,123,160 | 8.74 | 8.79 | 8.65 | 410,310 | 337,310 | 1.3 |
| 14/07/2016 |
8.79
|
4,315,400 | 8.79 | 9.03 | 8.79 | 719,000 | 960,600 | -4.5 |
| 13/07/2016 |
8.74
|
4,327,780 | 8.41 | 8.84 | 8.41 | 157,000 | 1,256,500 | -20.0 |
| 12/07/2016 |
8.41
|
687,640 | 8.46 | 8.46 | 8.32 | 0 | 145,000 | -2.6 |
| 11/07/2016 |
8.41
|
2,012,310 | 8.41 | 8.55 | 8.27 | 400,000 | 310,000 | 1.6 |
| 08/07/2016 |
8.41
|
1,266,730 | 8.46 | 8.46 | 8.18 | 24,000 | 120,000 | -1.7 |
| 07/07/2016 |
8.46
|
602,090 | 8.41 | 8.46 | 8.36 | 300 | 0 | 0.0 |
| 06/07/2016 |
8.46
|
598,240 | 8.41 | 8.46 | 8.36 | 1,000 | 44,320 | -0.8 |
| 05/07/2016 |
8.51
|
2,066,340 | 8.27 | 8.60 | 8.22 | 4,000 | 128,640 | -2.2 |
| 04/07/2016 |
8.27
|
1,555,770 | 8.22 | 8.27 | 8.08 | 4,000 | 217,270 | -3.7 |
| 01/07/2016 |
8.22
|
788,490 | 8.22 | 8.32 | 8.18 | 35,000 | 0 | 0.6 |
| 30/06/2016 |
8.27
|
639,570 | 8.32 | 8.36 | 8.22 | 5,020 | 75,000 | -1.2 |
| 29/06/2016 |
8.32
|
1,083,530 | 8.27 | 8.41 | 8.22 | 125,210 | 251,700 | -2.2 |
| 28/06/2016 |
8.27
|
351,720 | 8.27 | 8.27 | 8.13 | 3,330 | 64,000 | -1.1 |
| 27/06/2016 |
8.27
|
799,990 | 8.18 | 8.27 | 8.08 | 9,040 | 1,000 | 0.1 |
| 24/06/2016 |
8.36
|
1,936,510 | 8.46 | 8.46 | 7.99 | 1,080 | 1,200 | 0.0 |
| 23/06/2016 |
8.51
|
764,500 | 8.46 | 8.55 | 8.41 | 160,200 | 135,250 | 0.4 |
| 22/06/2016 |
8.46
|
371,290 | 8.51 | 8.51 | 8.41 | 15,000 | 42,000 | -0.5 |
| 21/06/2016 |
8.51
|
575,810 | 8.60 | 8.60 | 8.46 | 151,260 | 65,000 | 1.6 |
| 20/06/2016 |
8.51
|
595,980 | 8.46 | 8.51 | 8.41 | 139,000 | 200 | 2.5 |
| 17/06/2016 |
8.51
|
965,090 | 8.51 | 8.55 | 8.36 | 110,080 | 42,250 | 1.2 |
| 16/06/2016 |
8.51
|
819,390 | 8.60 | 8.65 | 8.51 | 191,200 | 249,730 | -1.0 |
| 15/06/2016 |
8.55
|
867,900 | 8.51 | 8.65 | 8.51 | 130,300 | 236,670 | -1.9 |
| 14/06/2016 |
8.55
|
1,115,200 | 8.55 | 8.65 | 8.51 | 301,320 | 220,080 | 1.5 |
| 13/06/2016 |
8.65
|
886,660 | 8.74 | 8.79 | 8.60 | 241,250 | 259,170 | -0.3 |
| 10/06/2016 |
8.79
|
3,935,310 | 8.84 | 8.98 | 8.79 | 805,800 | 502,190 | 5.8 |
| 09/06/2016 |
8.88
|
2,943,510 | 8.65 | 8.93 | 8.60 | 1,037,200 | 797,220 | 4.4 |
| 08/06/2016 |
8.65
|
1,699,270 | 8.51 | 8.74 | 8.51 | 456,080 | 473,130 | -0.3 |
| 07/06/2016 |
8.55
|
1,149,500 | 8.65 | 8.65 | 8.51 | 180,010 | 400,000 | -4.0 |
| 06/06/2016 |
8.60
|
1,083,280 | 8.65 | 8.65 | 8.51 | 90,000 | 380 | 1.6 |