| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.15 | -3.73% | 155,083,900 | -13,171,251 | -226.3 |
29.65
31.40
30.05
|
|
2 tháng
(2026-08-06) |
-1.70 | -5.42% | 287,821,000 | -13,277,051 | -223.6 |
29.65
32.80
30.05
|
|
3 tháng
(2026-07-07) |
-4.08 | -12.10% | 488,413,200 | -15,819,251 | -317.4 |
28.75
33.98
30.05
|
|
6 tháng
(2026-04-08) |
-5.31 | -15.19% | 967,746,700 | -63,175,851 | -1,944.9 |
28.75
35.75
30.05
|
|
12 tháng
(2025-10-10) |
-7.63 | -20.48% | 2,470,075,000 | -116,334,951 | -4,347.3 |
28.75
40.87
30.05
|
|
24 tháng
(2024-10-15) |
5.23 | 21.43% | 4,436,128,800 | -121,731,681 | -5,796.4 |
22.36
40.87
30.05
|
|
36 tháng
(2023-10-23) |
11.94 | 67.41% | 6,289,478,200 | -155,839,804 | -6,869.4 |
16.56
40.87
30.05
|
|
60 tháng
(2021-11-01) |
10.65 | 56.06% | 9,191,031,700 | -32,287,903 | -3,351.6 |
11.97
40.87
30.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
7.21
|
825,040 | 7.15 | 7.27 | 7.15 | 122,110 | 135,000 | -0.2 |
| 21/10/2016 |
7.15
|
239,110 | 7.23 | 7.23 | 7.15 | 90,890 | 77,100 | 0.2 |
| 20/10/2016 |
7.21
|
301,740 | 7.25 | 7.27 | 7.19 | 6,500 | 0 | 0.1 |
| 19/10/2016 |
7.23
|
1,147,690 | 7.13 | 7.30 | 7.11 | 39,560 | 190,050 | -2.6 |
| 18/10/2016 |
7.11
|
323,370 | 7.11 | 7.13 | 7.07 | 0 | 4,310 | -0.1 |
| 17/10/2016 |
7.11
|
371,450 | 7.11 | 7.15 | 7.09 | 14,460 | 0 | 0.2 |
| 14/10/2016 |
7.11
|
640,770 | 7.17 | 7.21 | 7.11 | 0 | 50,010 | -0.9 |
| 13/10/2016 |
7.15
|
324,480 | 7.19 | 7.19 | 7.11 | 790 | 210,280 | -3.6 |
| 12/10/2016 |
7.15
|
305,200 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 11/10/2016 |
7.15
|
477,450 | 7.13 | 7.17 | 7.09 | 36,110 | 18,000 | 0.3 |
| 10/10/2016 |
7.13
|
556,460 | 7.21 | 7.30 | 7.13 | 123,500 | 10 | 2.1 |
| 07/10/2016 |
7.21
|
294,700 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
| 06/10/2016 |
7.34
|
846,960 | 7.38 | 7.42 | 7.32 | 250,000 | 36,150 | 3.8 |
| 05/10/2016 |
7.34
|
1,470,580 | 7.21 | 7.44 | 7.17 | 334,000 | 100,150 | 4.1 |
| 04/10/2016 |
7.21
|
701,650 | 7.07 | 7.25 | 7.05 | 110,190 | 16,430 | 1.6 |
| 03/10/2016 |
7.07
|
157,380 | 7.09 | 7.17 | 7.07 | 710 | 0 | 0.0 |
| 30/09/2016 |
7.07
|
431,170 | 7.13 | 7.15 | 7.07 | 7,050 | 96,000 | -1.5 |
| 29/09/2016 |
7.15
|
104,510 | 7.30 | 7.30 | 7.15 | 5,000 | 0 | 0.1 |
| 28/09/2016 |
7.25
|
841,370 | 7.17 | 7.34 | 7.15 | 54,150 | 103,780 | -0.9 |
| 27/09/2016 |
7.15
|
756,460 | 7.02 | 7.17 | 7.02 | 3,200 | 175,010 | -2.9 |
| 26/09/2016 |
7.05
|
220,590 | 7.05 | 7.09 | 7.05 | 51,000 | 136,650 | -1.4 |
| 23/09/2016 |
7.05
|
192,340 | 7.09 | 7.13 | 7.05 | 885,541 | 991,741 | -1.8 |
| 22/09/2016 |
7.09
|
328,080 | 7.13 | 7.13 | 7.09 | 500 | 153,750 | -2.6 |
| 21/09/2016 |
7.09
|
133,310 | 7.11 | 7.13 | 7.09 | 10 | 17,270 | -0.3 |
| 20/09/2016 |
7.11
|
254,580 | 7.09 | 7.13 | 7.09 | 35,000 | 34,280 | 0.0 |
| 19/09/2016 |
7.13
|
510,530 | 7.07 | 7.15 | 7.07 | 160,300 | 0 | 2.7 |
| 16/09/2016 |
7.07
|
156,080 | 7.09 | 7.09 | 7.05 | 1,000 | 0 | 0.0 |
| 15/09/2016 |
7.07
|
304,460 | 7.00 | 7.13 | 7.00 | 2,000 | 34,820 | -0.6 |
| 14/09/2016 |
7.00
|
420,360 | 7.15 | 7.15 | 6.96 | 0 | 100,000 | -1.7 |
| 13/09/2016 |
7.15
|
166,890 | 7.21 | 7.21 | 7.13 | 3,000 | 0 | 0.1 |
| 12/09/2016 |
7.19
|
396,750 | 7.25 | 7.25 | 7.13 | 0 | 64,000 | -1.1 |
| 09/09/2016 |
7.25
|
376,440 | 7.21 | 7.25 | 7.17 | 0 | 0 | 0 |
| 08/09/2016 |
7.17
|
321,780 | 7.21 | 7.21 | 7.13 | 8,120 | 3,000 | 0.1 |
| 07/09/2016 |
7.17
|
183,110 | 7.09 | 7.21 | 7.09 | 0 | 0 | 0 |
| 06/09/2016 |
7.13
|
395,250 | 7.21 | 7.21 | 7.09 | 20,000 | 0 | 0.3 |
| 05/09/2016 |
7.13
|
314,130 | 7.21 | 7.21 | 7.13 | 72,780 | 8,100 | 1.1 |
| 01/09/2016 |
7.17
|
376,080 | 7.17 | 7.25 | 7.13 | 114,300 | 0 | 2.0 |
| 31/08/2016 |
7.25
|
594,530 | 7.25 | 7.30 | 7.21 | 3,200 | 19,930 | -0.3 |
| 30/08/2016 |
7.25
|
667,880 | 7.21 | 7.30 | 7.21 | 303,910 | 71,810 | 4.0 |
| 29/08/2016 |
7.21
|
214,620 | 7.25 | 7.30 | 7.21 | 300,020 | 160 | 5.2 |
| 26/08/2016 |
7.25
|
622,140 | 7.17 | 7.34 | 7.17 | 0 | 75,850 | -1.3 |
| 25/08/2016 |
7.13
|
173,020 | 7.21 | 7.21 | 7.13 | 1,500 | 5,230 | -0.1 |
| 24/08/2016 |
7.21
|
427,180 | 7.13 | 7.21 | 7.13 | 26,000 | 150,000 | -2.1 |
| 23/08/2016 |
7.13
|
242,430 | 7.17 | 7.17 | 7.13 | 13,720 | 138,710 | -2.1 |
| 22/08/2016 |
7.17
|
495,890 | 7.17 | 7.17 | 7.13 | 311,300 | 205,000 | 1.8 |
| 19/08/2016 |
7.13
|
602,920 | 7.17 | 7.21 | 7.09 | 0 | 174,970 | -3.0 |
| 18/08/2016 |
7.21
|
269,640 | 7.21 | 7.25 | 7.17 | 600 | 0 | 0.0 |
| 17/08/2016 |
7.21
|
263,760 | 7.25 | 7.25 | 7.17 | 3,510 | 0 | 0.1 |
| 16/08/2016 |
7.21
|
317,960 | 7.21 | 7.30 | 7.21 | 41,590 | 20,000 | 0.4 |
| 15/08/2016 |
7.30
|
278,040 | 7.30 | 7.30 | 7.17 | 48,710 | 1,200 | 0.8 |
| 12/08/2016 |
7.30
|
399,590 | 7.34 | 7.38 | 7.17 | 720 | 30,000 | -0.5 |
| 11/08/2016 |
7.34
|
670,610 | 7.25 | 7.42 | 7.21 | 0 | 0 | 0 |
| 10/08/2016 |
7.25
|
452,530 | 7.09 | 7.25 | 7.09 | 132,080 | 0 | 2.3 |
| 09/08/2016 |
7.05
|
434,340 | 7.13 | 7.21 | 7.05 | 11,160 | 211,130 | -3.4 |
| 08/08/2016 |
7.17
|
225,100 | 7.17 | 7.17 | 7.09 | 56,000 | 0 | 1.0 |
| 05/08/2016 |
7.13
|
550,230 | 7.09 | 7.25 | 7.09 | 183,600 | 0 | 3.2 |
| 04/08/2016 |
7.21
|
610,370 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
| 03/08/2016 |
7.13
|
449,320 | 7.13 | 7.21 | 7.09 | 0 | 0 | 0 |
| 02/08/2016 |
7.17
|
1,344,970 | 7.38 | 7.38 | 7.13 | 125,280 | 666,000 | -9.4 |
| 01/08/2016 |
7.38
|
609,860 | 7.42 | 7.42 | 7.34 | 2,750 | 0 | 0.0 |
| 29/07/2016 |
7.42
|
435,450 | 7.46 | 7.50 | 7.38 | 136,360 | 0 | 2.4 |
| 28/07/2016 |
7.42
|
292,440 | 7.50 | 7.50 | 7.42 | 1,720 | 0 | 0.0 |
| 27/07/2016 |
7.50
|
1,495,190 | 7.50 | 7.59 | 7.30 | 609,300 | 2,750 | 10.9 |
| 26/07/2016 |
7.34
|
271,180 | 7.30 | 7.34 | 7.25 | 2,510 | 37,280 | -0.6 |
| 25/07/2016 |
7.30
|
463,360 | 7.46 | 7.46 | 7.30 | 1,000 | 100,800 | -1.8 |
| 22/07/2016 |
7.42
|
1,243,490 | 7.42 | 7.42 | 7.25 | 88,150 | 271,520 | -3.2 |
| 21/07/2016 |
7.42
|
785,170 | 7.38 | 7.50 | 7.34 | 158,880 | 0 | 2.8 |
| 20/07/2016 |
7.42
|
1,757,120 | 7.59 | 7.59 | 7.38 | 55,290 | 250,500 | -3.5 |
| 19/07/2016 |
7.59
|
1,644,370 | 7.92 | 7.92 | 7.42 | 121,070 | 100,000 | 0.4 |
| 18/07/2016 |
7.80
|
1,084,130 | 7.71 | 7.92 | 7.63 | 6,000 | 229,870 | -4.1 |
| 15/07/2016 |
7.80
|
1,463,810 | 7.92 | 8.05 | 7.80 | 186,090 | 204,230 | -0.3 |
| 14/07/2016 |
7.75
|
5,103,110 | 8.05 | 8.42 | 7.75 | 2,120,100 | 39,930 | 41.3 |
| 13/07/2016 |
7.88
|
5,165,290 | 7.42 | 7.88 | 7.38 | 1,287,620 | 6,150 | 23.7 |
| 12/07/2016 |
7.38
|
2,088,690 | 7.30 | 7.38 | 7.25 | 395,450 | 126,090 | 4.7 |
| 11/07/2016 |
7.25
|
1,215,260 | 7.17 | 7.42 | 7.17 | 515,500 | 2,000 | 9.0 |
| 08/07/2016 |
7.17
|
260,560 | 7.25 | 7.25 | 7.13 | 544,500 | 0 | 9.4 |
| 07/07/2016 |
7.21
|
337,740 | 7.17 | 7.21 | 7.09 | 10,000 | 0 | 0.2 |
| 06/07/2016 |
7.17
|
299,650 | 7.25 | 7.25 | 7.13 | 362,780 | 1,100 | 6.2 |
| 05/07/2016 |
7.25
|
797,750 | 7.13 | 7.34 | 7.13 | 420,500 | 5,000 | 7.2 |
| 04/07/2016 |
7.13
|
470,750 | 7.13 | 7.17 | 7.05 | 305,000 | 209,950 | 1.6 |
| 01/07/2016 |
7.09
|
269,590 | 7.00 | 7.13 | 7.00 | 182,090 | 20,000 | 2.7 |
| 30/06/2016 |
7.00
|
398,700 | 7.09 | 7.13 | 7.00 | 275,000 | 0 | 4.6 |
| 29/06/2016 |
7.05
|
513,620 | 6.96 | 7.13 | 6.96 | 140,040 | 0 | 2.4 |
| 28/06/2016 |
6.88
|
182,440 | 6.92 | 6.96 | 6.88 | 1,340 | 0 | 0.0 |
| 27/06/2016 |
6.96
|
334,300 | 6.84 | 6.96 | 6.84 | 3,500 | 1,500 | 0.0 |
| 24/06/2016 |
6.96
|
1,093,710 | 7.13 | 7.17 | 6.67 | 37,960 | 202,500 | -2.7 |
| 23/06/2016 |
7.17
|
479,790 | 7.09 | 7.17 | 7.05 | 169,850 | 61,000 | 1.9 |
| 22/06/2016 |
7.05
|
513,610 | 7.17 | 7.17 | 7.00 | 23,450 | 201,000 | -3.0 |
| 21/06/2016 |
7.09
|
281,970 | 7.13 | 7.17 | 7.05 | 40,020 | 1,000 | 0.7 |
| 20/06/2016 |
7.09
|
429,240 | 7.09 | 7.13 | 7.05 | 300 | 0 | 0.0 |
| 17/06/2016 |
7.05
|
632,060 | 7.21 | 7.21 | 7.05 | 14,610 | 0 | 0.3 |
| 16/06/2016 |
7.17
|
428,580 | 7.21 | 7.30 | 7.17 | 290,170 | 42,000 | 4.3 |
| 15/06/2016 |
7.25
|
497,500 | 7.25 | 7.30 | 7.17 | 240,730 | 30,000 | 3.7 |
| 14/06/2016 |
7.25
|
976,830 | 7.30 | 7.30 | 7.17 | 216,500 | 2,590 | 3.7 |
| 13/06/2016 |
7.34
|
584,150 | 7.42 | 7.42 | 7.30 | 215,470 | 3,000 | 3.7 |
| 10/06/2016 |
7.42
|
1,063,080 | 7.34 | 7.46 | 7.34 | 413,610 | 4,500 | 7.3 |
| 09/06/2016 |
7.42
|
890,310 | 7.34 | 7.46 | 7.30 | 342,840 | 4,500 | 6.0 |
| 08/06/2016 |
7.34
|
493,650 | 7.30 | 7.38 | 7.30 | 302,000 | 2,190 | 5.3 |
| 07/06/2016 |
7.25
|
537,710 | 7.34 | 7.34 | 7.25 | 260,920 | 208,680 | 0.9 |
| 06/06/2016 |
7.34
|
802,850 | 7.38 | 7.42 | 7.25 | 60,850 | 0 | 1.1 |