| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.45 | -4.27% | 54,708,000 | -748,000 | -12.4 |
10.05
15.60
10.15
|
|
2 tháng
(2026-07-20) |
-0.55 | -5.16% | 100,575,700 | -900,500 | -14.3 |
10.05
15.60
10.15
|
|
3 tháng
(2026-06-22) |
-1.85 | -15.48% | 157,763,200 | -3,817,100 | -48.4 |
10.05
15.60
10.15
|
|
6 tháng
(2026-03-23) |
-0.55 | -5.20% | 389,594,200 | -5,221,000 | -55.2 |
7.77
15.60
10.15
|
|
12 tháng
(2025-09-23) |
-4.44 | -30.53% | 895,299,600 | -40,968,200 | -665.4 |
7.77
15.60
10.15
|
|
24 tháng
(2024-09-30) |
-5.82 | -36.55% | 2,909,740,600 | -39,796,980 | -907.6 |
7.55
16.12
10.15
|
|
36 tháng
(2023-10-04) |
-3.81 | -27.38% | 5,855,276,600 | -106,780,529 | -2,329.9 |
7.35
18.95
10.15
|
|
60 tháng
(2021-10-14) |
-18.45 | -64.62% | 11,790,793,100 | -45,449,179 | -1,905.5 |
5.20
29.37
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2016 |
9.81
|
1,434,590 | 9.86 | 9.92 | 9.80 | 27,800 | 38,450 | -0.5 |
| 15/11/2016 |
9.86
|
2,035,400 | 9.86 | 9.95 | 9.82 | 8,440 | 25,050 | -0.7 |
| 14/11/2016 |
9.86
|
3,624,160 | 9.59 | 9.90 | 9.55 | 502,790 | 101,890 | 17.6 |
| 11/11/2016 |
9.59
|
1,294,040 | 9.57 | 9.77 | 9.49 | 50,480 | 87,360 | -1.6 |
| 10/11/2016 |
9.57
|
2,712,820 | 9.37 | 9.70 | 9.51 | 19,500 | 348,680 | -14.2 |
| 09/11/2016 |
9.37
|
5,303,960 | 9.37 | 9.37 | 8.88 | 32,810 | 68,850 | -1.5 |
| 08/11/2016 |
9.37
|
1,713,670 | 9.39 | 9.52 | 9.37 | 13,100 | 69,050 | -2.4 |
| 07/11/2016 |
9.39
|
3,289,800 | 8.93 | 9.44 | 8.94 | 196,820 | 133,500 | 2.5 |
| 04/11/2016 |
8.93
|
1,838,560 | 8.80 | 8.98 | 8.81 | 2,000 | 120,000 | -4.7 |
| 03/11/2016 |
8.80
|
1,894,290 | 8.81 | 8.81 | 8.66 | 82,980 | 208,840 | -4.9 |
| 02/11/2016 |
8.81
|
1,787,920 | 9.08 | 9.12 | 8.81 | 39,020 | 46,200 | -0.3 |
| 01/11/2016 |
9.08
|
1,502,500 | 8.93 | 9.08 | 8.89 | 91,000 | 56,200 | 1.4 |
| 31/10/2016 |
8.93
|
1,671,780 | 8.88 | 9.11 | 8.92 | 46,010 | 188,400 | -5.7 |
| 28/10/2016 |
8.88
|
2,284,490 | 8.63 | 9.00 | 8.63 | 460,000 | 386,270 | 3.0 |
| 27/10/2016 |
8.63
|
788,850 | 8.54 | 8.64 | 8.50 | 35,000 | 59,300 | -0.9 |
| 26/10/2016 |
8.54
|
925,260 | 8.51 | 8.63 | 8.41 | 62,400 | 70,600 | -0.3 |
| 25/10/2016 |
8.51
|
1,604,810 | 8.74 | 8.83 | 8.47 | 77,250 | 220,000 | -5.5 |
| 24/10/2016 |
8.74
|
1,179,950 | 8.79 | 8.91 | 8.72 | 17,900 | 360,000 | -13.5 |
| 21/10/2016 |
8.79
|
1,347,840 | 8.70 | 9.03 | 8.79 | 14,000 | 102,200 | -3.5 |
| 20/10/2016 |
8.70
|
967,790 | 8.78 | 8.99 | 8.70 | 38,330 | 225,760 | -7.4 |
| 19/10/2016 |
8.78
|
1,528,790 | 8.55 | 8.83 | 8.61 | 34,150 | 195,000 | -6.3 |
| 18/10/2016 |
8.55
|
542,460 | 8.47 | 8.58 | 8.41 | 86,030 | 146,600 | -2.3 |
| 17/10/2016 |
8.47
|
854,560 | 8.47 | 8.56 | 8.44 | 10,850 | 151,200 | -5.3 |
| 14/10/2016 |
8.47
|
851,620 | 8.47 | 8.70 | 8.43 | 145,660 | 59,530 | 3.3 |
| 13/10/2016 |
8.47
|
882,180 | 8.51 | 8.68 | 8.36 | 114,810 | 193,000 | -2.9 |
| 12/10/2016 |
8.51
|
1,057,430 | 8.65 | 8.70 | 8.49 | 292,310 | 215,000 | 3.0 |
| 11/10/2016 |
8.65
|
2,123,470 | 8.25 | 8.68 | 8.12 | 193,250 | 549,490 | -13.3 |
| 10/10/2016 |
8.25
|
1,440,360 | 8.63 | 8.70 | 8.25 | 66,400 | 600,680 | -20.3 |
| 07/10/2016 |
8.63
|
2,038,010 | 8.61 | 8.69 | 8.40 | 188,830 | 501,800 | -12.0 |
| 06/10/2016 |
8.61
|
1,641,370 | 8.76 | 8.87 | 8.56 | 79,740 | 497,380 | -16.3 |
| 05/10/2016 |
8.76
|
1,090,010 | 8.83 | 8.94 | 8.75 | 148,800 | 152,430 | -0.2 |
| 04/10/2016 |
8.83
|
2,497,380 | 9.14 | 9.19 | 8.72 | 103,400 | 403,810 | -12.1 |
| 03/10/2016 |
9.14
|
1,030,420 | 9.37 | 9.37 | 9.10 | 110,000 | 292,420 | -7.5 |
| 30/09/2016 |
9.37
|
1,255,010 | 9.37 | 9.47 | 9.28 | 6,770 | 211,020 | -8.6 |
| 29/09/2016 |
9.37
|
1,744,170 | 9.26 | 9.43 | 9.26 | 164,280 | 356,300 | -8.0 |
| 28/09/2016 |
9.26
|
1,264,140 | 9.20 | 9.30 | 9.20 | 48,410 | 408,490 | -14.9 |
| 27/09/2016 |
9.20
|
1,464,510 | 9.17 | 9.24 | 9.14 | 52,150 | 347,000 | -12.1 |
| 26/09/2016 |
9.17
|
950,280 | 9.26 | 9.32 | 9.16 | 88,000 | 241,580 | -6.4 |
| 23/09/2016 |
9.26
|
1,124,310 | 9.26 | 9.30 | 9.14 | 90,100 | 38,000 | 2.2 |
| 22/09/2016 |
9.26
|
962,170 | 9.39 | 9.46 | 9.26 | 37,480 | 147,500 | -4.6 |
| 21/09/2016 |
9.39
|
1,074,620 | 9.37 | 9.49 | 9.26 | 492,350 | 256,240 | 10.0 |
| 20/09/2016 |
9.37
|
1,824,410 | 9.17 | 9.37 | 8.95 | 84,050 | 44,730 | 1.6 |
| 19/09/2016 |
9.17
|
2,235,080 | 9.37 | 9.52 | 9.14 | 45,570 | 67,730 | -0.9 |
| 16/09/2016 |
9.37
|
3,790,060 | 9.56 | 9.63 | 9.37 | 2,736,640 | 1,147,090 | 67.2 |
| 15/09/2016 |
9.56
|
1,031,810 | 9.66 | 9.71 | 9.53 | 450,600 | 50,500 | 17.3 |
| 14/09/2016 |
9.66
|
817,680 | 9.70 | 9.72 | 9.56 | 279,100 | 500 | 12.0 |
| 13/09/2016 |
9.70
|
2,334,530 | 9.41 | 9.73 | 9.44 | 1,114,770 | 350,600 | 33.1 |
| 12/09/2016 |
9.41
|
2,182,040 | 9.77 | 9.77 | 9.37 | 210,780 | 141,000 | 3.0 |
| 09/09/2016 |
9.77
|
1,915,570 | 9.81 | 9.90 | 9.63 | 264,220 | 36,000 | 10.0 |
| 08/09/2016 |
9.81
|
1,919,110 | 9.75 | 9.95 | 9.72 | 515,310 | 178,700 | 14.9 |
| 07/09/2016 |
9.75
|
4,646,740 | 9.84 | 9.84 | 9.55 | 654,150 | 149,000 | 21.8 |
| 06/09/2016 |
9.84
|
3,094,900 | 10.04 | 10.10 | 9.84 | 326,740 | 150,000 | 7.9 |
| 05/09/2016 |
10.04
|
4,883,620 | 9.81 | 10.15 | 9.92 | 882,670 | 431,430 | 20.3 |
| 01/09/2016 |
9.81
|
1,872,640 | 9.68 | 9.81 | 9.57 | 177,010 | 7,190 | 7.4 |
| 31/08/2016 |
9.68
|
2,529,320 | 9.66 | 9.81 | 9.57 | 281,010 | 50,000 | 10.0 |
| 30/08/2016 |
9.66
|
2,765,230 | 9.26 | 9.66 | 9.21 | 139,840 | 38,280 | 4.3 |
| 29/08/2016 |
9.26
|
2,760,290 | 9.43 | 9.61 | 9.26 | 17,300 | 231,020 | -9.1 |
| 26/08/2016 |
9.43
|
2,013,500 | 9.48 | 9.59 | 9.39 | 38,780 | 280,200 | -10.2 |
| 25/08/2016 |
9.48
|
3,952,810 | 9.34 | 9.57 | 9.39 | 363,700 | 110,270 | 10.7 |
| 24/08/2016 |
9.34
|
2,539,640 | 8.97 | 9.34 | 8.99 | 264,100 | 525,250 | -10.7 |
| 23/08/2016 |
8.97
|
1,717,830 | 8.74 | 8.97 | 8.61 | 97,100 | 88,450 | 0.4 |
| 22/08/2016 |
8.74
|
3,596,230 | 9.10 | 9.12 | 8.72 | 14,200 | 175,000 | -6.4 |
| 19/08/2016 |
9.10
|
2,099,400 | 9.30 | 9.37 | 9.10 | 34,500 | 6,410 | 1.2 |
| 18/08/2016 |
9.30
|
2,918,610 | 9.28 | 9.48 | 9.26 | 95,100 | 542,200 | -18.7 |
| 17/08/2016 |
9.28
|
2,325,850 | 9.26 | 9.32 | 9.14 | 35,220 | 469,680 | -18.0 |
| 16/08/2016 |
9.26
|
1,956,580 | 9.21 | 9.41 | 9.21 | 34,000 | 450 | 1.4 |
| 15/08/2016 |
9.21
|
2,333,510 | 9.12 | 9.21 | 8.99 | 57,090 | 300,000 | -9.9 |
| 12/08/2016 |
9.12
|
2,718,010 | 9.30 | 9.43 | 9.10 | 156,000 | 53,210 | 4.3 |
| 11/08/2016 |
9.30
|
2,483,770 | 9.08 | 9.32 | 9.05 | 306,790 | 334,470 | -1.1 |
| 10/08/2016 |
9.08
|
3,238,720 | 8.79 | 9.14 | 8.74 | 304,500 | 236,000 | 2.8 |
| 09/08/2016 |
8.79
|
1,524,580 | 8.74 | 8.88 | 8.70 | 146,430 | 203,460 | -2.3 |
| 08/08/2016 |
8.74
|
1,302,140 | 8.63 | 8.76 | 8.59 | 141,460 | 21,720 | 4.7 |
| 05/08/2016 |
8.63
|
2,444,820 | 8.43 | 8.68 | 8.34 | 238,200 | 8,460 | 8.7 |
| 04/08/2016 |
8.43
|
1,599,490 | 8.68 | 8.68 | 8.43 | 35,400 | 150,650 | -4.4 |
| 03/08/2016 |
8.68
|
1,408,300 | 8.27 | 8.68 | 8.27 | 75,100 | 740 | 2.9 |
| 02/08/2016 |
8.27
|
2,486,340 | 8.43 | 8.43 | 8.21 | 218,410 | 24,100 | 7.2 |
| 01/08/2016 |
8.43
|
3,504,260 | 8.79 | 8.79 | 8.36 | 154,550 | 27,000 | 4.8 |
| 29/07/2016 |
8.79
|
1,590,610 | 8.92 | 8.92 | 8.76 | 59,800 | 29,810 | 1.2 |
| 28/07/2016 |
8.92
|
2,544,270 | 8.81 | 9.01 | 8.76 | 14,630 | 8,100 | 0.3 |
| 27/07/2016 |
8.81
|
2,326,120 | 8.41 | 8.81 | 8.39 | 54,900 | 6,000 | 1.9 |
| 26/07/2016 |
8.41
|
3,151,400 | 8.27 | 8.45 | 8.01 | 198,050 | 17,970 | 6.7 |
| 25/07/2016 |
8.27
|
2,814,230 | 8.50 | 8.70 | 8.10 | 2,720 | 655,440 | -24.6 |
| 22/07/2016 |
8.50
|
5,805,860 | 8.61 | 8.61 | 8.10 | 139,160 | 10,960 | 4.8 |
| 21/07/2016 |
8.61
|
2,945,910 | 9.26 | 9.46 | 8.61 | 280,000 | 537,080 | -10.8 |
| 20/07/2016 |
9.26
|
3,273,660 | 9.77 | 9.81 | 9.26 | 197,270 | 247,300 | -2.1 |
| 19/07/2016 |
9.77
|
2,679,720 | 9.97 | 10.15 | 9.48 | 127,150 | 245,490 | -5.4 |
| 18/07/2016 |
9.97
|
1,962,060 | 9.34 | 9.97 | 9.34 | 161,140 | 251,500 | -4.0 |
| 15/07/2016 |
9.34
|
3,036,000 | 9.48 | 9.50 | 8.97 | 11,960 | 354,640 | -14.2 |
| 14/07/2016 |
9.48
|
4,120,260 | 10.17 | 10.19 | 9.48 | 82,220 | 293,000 | -9.6 |
| 13/07/2016 |
10.17
|
3,527,000 | 10.04 | 10.35 | 10.10 | 37,260 | 718,640 | -31.2 |
| 12/07/2016 |
10.04
|
3,490,350 | 9.99 | 10.17 | 9.59 | 8,900 | 190,650 | -8.2 |
| 11/07/2016 |
9.99
|
2,976,620 | 10.44 | 10.66 | 9.99 | 30,400 | 335,310 | -14.3 |
| 08/07/2016 |
10.44
|
3,342,590 | 10.19 | 10.44 | 10.06 | 14,600 | 643,700 | -29.1 |
| 07/07/2016 |
10.19
|
2,295,330 | 9.99 | 10.21 | 10.04 | 14,430 | 308,290 | -13.4 |
| 06/07/2016 |
9.99
|
2,509,320 | 9.84 | 9.99 | 9.61 | 2,610 | 387,130 | -17.0 |
| 05/07/2016 |
9.84
|
2,735,670 | 9.81 | 10.13 | 9.70 | 14,030 | 177,290 | -7.3 |
| 04/07/2016 |
9.81
|
3,423,820 | 9.37 | 9.81 | 9.46 | 82,570 | 41,530 | 1.8 |
| 01/07/2016 |
9.37
|
3,159,740 | 9.21 | 9.52 | 9.08 | 33,500 | 82,360 | -2.0 |
| 30/06/2016 |
9.21
|
1,971,230 | 9.37 | 9.59 | 9.19 | 13,460 | 0 | 0.6 |
| 29/06/2016 |
9.37
|
2,424,060 | 9.08 | 9.41 | 9.08 | 5,710 | 0 | 0.2 |