| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.55 | -10.74% | 33,789,300 | -4,820,496 | -69.2 |
20.90
24.10
20.90
|
|
2 tháng
(2026-08-17) |
-2.55 | -10.74% | 72,020,000 | -3,828,896 | -43.3 |
20.90
25.70
20.90
|
|
3 tháng
(2026-07-16) |
-3.60 | -14.52% | 124,470,700 | -14,469,596 | -273.3 |
20
25.70
20.90
|
|
6 tháng
(2026-04-17) |
-6.81 | -24.31% | 241,972,500 | -18,455,896 | -378.1 |
20
28.01
20.90
|
|
12 tháng
(2025-10-20) |
-14.07 | -39.89% | 610,279,800 | -41,419,396 | -1,072.0 |
20
39.15
20.90
|
|
24 tháng
(2024-10-24) |
-13.31 | -38.57% | 1,337,783,400 | -36,862,693 | -1,290.1 |
20
42.25
20.90
|
|
36 tháng
(2023-10-30) |
-7.31 | -25.64% | 1,978,458,100 | -18,411,298 | -505.6 |
20
42.25
20.90
|
|
60 tháng
(2021-11-09) |
-25.62 | -54.72% | 3,505,440,300 | 3,356,085 | -88.6 |
15.22
55.55
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
8.73
|
356,450 | 8.77 | 8.81 | 8.71 | 122,130 | 17,000 | 2.3 |
| 21/10/2016 |
8.79
|
187,610 | 8.89 | 8.91 | 8.73 | 6,000 | 9,000 | -0.1 |
| 20/10/2016 |
8.89
|
202,870 | 8.91 | 8.99 | 8.81 | 0 | 10,000 | -0.2 |
| 19/10/2016 |
8.99
|
537,340 | 8.97 | 9.04 | 8.89 | 375,000 | 27,000 | 7.9 |
| 18/10/2016 |
8.97
|
468,590 | 8.85 | 9.04 | 8.85 | 251,000 | 24,000 | 5.1 |
| 17/10/2016 |
8.85
|
575,660 | 8.81 | 8.89 | 8.81 | 500,000 | 28,010 | 10.5 |
| 14/10/2016 |
8.81
|
126,830 | 8.81 | 8.87 | 8.77 | 100 | 6,300 | -0.1 |
| 13/10/2016 |
8.81
|
146,280 | 8.85 | 8.85 | 8.75 | 0 | 7,000 | -0.2 |
| 12/10/2016 |
8.81
|
308,480 | 8.67 | 8.83 | 8.63 | 214,000 | 15,000 | 4.4 |
| 11/10/2016 |
8.67
|
206,150 | 8.75 | 8.81 | 8.61 | 500 | 10,000 | -0.2 |
| 10/10/2016 |
8.73
|
196,690 | 8.89 | 8.91 | 8.73 | 0 | 9,590 | -0.2 |
| 07/10/2016 |
8.89
|
338,630 | 8.97 | 8.99 | 8.81 | 197,000 | 0 | 4.4 |
| 06/10/2016 |
8.97
|
190,650 | 8.89 | 8.97 | 8.87 | 0 | 0 | 0 |
| 05/10/2016 |
8.89
|
234,380 | 8.89 | 8.95 | 8.87 | 64,200 | 12,850 | 1.1 |
| 04/10/2016 |
8.89
|
194,110 | 8.87 | 8.95 | 8.87 | 44,980 | 6,770 | 0.9 |
| 03/10/2016 |
8.87
|
125,340 | 8.87 | 8.91 | 8.85 | 0 | 0 | 0 |
| 30/09/2016 |
8.85
|
116,120 | 8.81 | 8.87 | 8.79 | 0 | 0 | 0 |
| 29/09/2016 |
8.85
|
108,240 | 8.87 | 8.93 | 8.85 | 3,000 | 0 | 0.1 |
| 28/09/2016 |
8.85
|
120,960 | 8.91 | 8.95 | 8.85 | 0 | 0 | 0 |
| 27/09/2016 |
8.93
|
267,710 | 8.89 | 9.00 | 8.81 | 2,000 | 36,380 | -0.8 |
| 26/09/2016 |
8.89
|
186,560 | 8.89 | 8.97 | 8.83 | 0 | 6,250 | -0.1 |
| 23/09/2016 |
8.89
|
187,400 | 8.93 | 8.95 | 8.77 | 0 | 11,080 | -0.2 |
| 22/09/2016 |
8.97
|
348,580 | 8.89 | 8.99 | 8.89 | 0 | 170,870 | -3.9 |
| 21/09/2016 |
8.89
|
246,050 | 8.79 | 8.97 | 8.73 | 0 | 45,510 | -1.0 |
| 20/09/2016 |
8.85
|
256,210 | 8.71 | 8.85 | 8.67 | 0 | 0 | 0 |
| 19/09/2016 |
8.73
|
104,220 | 8.69 | 8.73 | 8.65 | 0 | 0 | 0 |
| 16/09/2016 |
8.69
|
87,470 | 8.71 | 8.73 | 8.65 | 0 | 0 | 0 |
| 15/09/2016 |
8.73
|
181,760 | 8.67 | 8.79 | 8.67 | 65,000 | 0 | 1.4 |
| 14/09/2016 |
8.67
|
128,010 | 8.67 | 8.67 | 8.61 | 37,100 | 0 | 0.8 |
| 13/09/2016 |
8.67
|
95,430 | 8.69 | 8.71 | 8.65 | 0 | 1,620 | 0.0 |
| 12/09/2016 |
8.69
|
96,380 | 8.77 | 8.77 | 8.65 | 0 | 0 | 0 |
| 09/09/2016 |
8.81
|
155,270 | 8.73 | 8.81 | 8.61 | 50 | 1,700,000 | -36.5 |
| 08/09/2016 |
8.73
|
103,230 | 8.73 | 8.77 | 8.69 | 0 | 0 | 0 |
| 07/09/2016 |
8.69
|
99,320 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 06/09/2016 |
8.73
|
106,280 | 8.73 | 8.81 | 8.69 | 0 | 0 | 0 |
| 05/09/2016 |
8.73
|
270,580 | 8.65 | 8.85 | 8.65 | 122,740 | 1,000 | 2.7 |
| 01/09/2016 |
8.61
|
92,430 | 8.61 | 8.61 | 8.49 | 0 | 0 | 0 |
| 31/08/2016 |
8.61
|
97,070 | 8.61 | 8.69 | 8.57 | 0 | 0 | 0 |
| 30/08/2016 |
8.61
|
106,810 | 8.89 | 8.89 | 8.57 | 10 | 0 | 0.0 |
| 29/08/2016 |
9.04
|
144,730 | 8.53 | 9.04 | 8.49 | 0 | 0 | 0 |
| 26/08/2016 |
8.49
|
108,110 | 8.57 | 8.61 | 8.49 | 1,000 | 0 | 0.0 |
| 25/08/2016 |
8.57
|
98,570 | 8.61 | 8.65 | 8.57 | 18,970 | 0 | 0.4 |
| 24/08/2016 |
8.61
|
90,340 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
| 23/08/2016 |
8.69
|
117,300 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
| 22/08/2016 |
8.73
|
313,650 | 8.45 | 8.93 | 8.45 | 311,000 | 130,230 | 3.9 |
| 19/08/2016 |
8.45
|
85,790 | 8.53 | 8.53 | 8.41 | 0 | 0 | 0 |
| 18/08/2016 |
8.53
|
172,430 | 8.33 | 8.53 | 8.29 | 69,000 | 3,010 | 1.4 |
| 17/08/2016 |
8.33
|
111,310 | 8.29 | 8.33 | 8.25 | 60,000 | 40,810 | 0.4 |
| 16/08/2016 |
8.29
|
114,590 | 8.25 | 8.33 | 8.21 | 50,120 | 38,970 | 0.2 |
| 15/08/2016 |
8.21
|
94,590 | 8.29 | 8.33 | 8.21 | 0 | 12,060 | -0.3 |
| 12/08/2016 |
8.29
|
99,110 | 8.41 | 8.45 | 8.29 | 0 | 25,620 | -0.5 |
| 11/08/2016 |
8.37
|
98,170 | 8.41 | 8.45 | 8.29 | 0 | 26,690 | -0.6 |
| 10/08/2016 |
8.37
|
196,680 | 8.41 | 8.41 | 8.29 | 69,290 | 51,780 | 0.4 |
| 09/08/2016 |
8.41
|
108,630 | 8.37 | 8.41 | 8.33 | 0 | 0 | 0 |
| 08/08/2016 |
8.37
|
141,370 | 8.29 | 8.41 | 8.29 | 77,720 | 0 | 1.6 |
| 05/08/2016 |
8.25
|
189,080 | 8.33 | 8.33 | 8.21 | 126,000 | 0 | 2.6 |
| 04/08/2016 |
8.33
|
119,560 | 8.29 | 8.45 | 8.29 | 30,000 | 0 | 0.6 |
| 03/08/2016 |
8.25
|
88,280 | 8.41 | 8.45 | 8.25 | 100 | 0 | 0.0 |
| 02/08/2016 |
8.41
|
78,830 | 8.45 | 8.49 | 8.37 | 0 | 0 | 0 |
| 01/08/2016 |
8.53
|
174,330 | 8.57 | 8.69 | 8.41 | 0 | 0 | 0 |
| 29/07/2016 |
8.57
|
88,450 | 8.57 | 8.57 | 8.49 | 120 | 0 | 0.0 |
| 28/07/2016 |
8.57
|
136,010 | 8.61 | 8.65 | 8.53 | 100 | 29,940 | -0.6 |
| 27/07/2016 |
8.61
|
256,000 | 8.61 | 8.69 | 8.53 | 500,000 | 520,060 | -0.4 |
| 26/07/2016 |
8.61
|
145,240 | 8.57 | 8.65 | 8.53 | 35,530 | 0 | 0.8 |
| 25/07/2016 |
8.57
|
142,720 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 22/07/2016 |
8.53
|
124,980 | 8.61 | 8.65 | 8.49 | 100,000 | 100,000 | 0 |
| 21/07/2016 |
8.61
|
143,440 | 8.53 | 8.73 | 8.53 | 697,980 | 697,980 | 0 |
| 20/07/2016 |
8.53
|
112,550 | 8.49 | 8.53 | 8.45 | 320,020 | 820,000 | -10.9 |
| 19/07/2016 |
8.49
|
112,130 | 8.57 | 8.61 | 8.45 | 87,120 | 87,120 | 0 |
| 18/07/2016 |
8.53
|
104,380 | 8.49 | 8.53 | 8.45 | 57,900 | 57,900 | 0 |
| 15/07/2016 |
8.45
|
88,930 | 8.41 | 8.49 | 8.33 | 960,530 | 960,530 | 0 |
| 14/07/2016 |
8.41
|
83,770 | 8.53 | 8.57 | 8.41 | 410,370 | 410,350 | 0.0 |
| 13/07/2016 |
8.53
|
98,310 | 8.65 | 8.65 | 8.49 | 5,000 | 0 | 0.1 |
| 12/07/2016 |
8.57
|
113,620 | 8.81 | 8.81 | 8.57 | 5,860 | 0 | 0.1 |
| 11/07/2016 |
8.73
|
152,700 | 8.73 | 8.77 | 8.69 | 0 | 40 | 0.0 |
| 08/07/2016 |
8.73
|
139,480 | 8.69 | 8.81 | 8.69 | 70 | 5,000 | -0.1 |
| 07/07/2016 |
8.73
|
246,050 | 8.77 | 8.93 | 8.69 | 13,000 | 5,860 | 0.2 |
| 06/07/2016 |
8.73
|
118,980 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 |
| 05/07/2016 |
8.97
|
159,800 | 9.04 | 9.04 | 8.85 | 0 | 0 | 0 |
| 04/07/2016 |
9.08
|
191,320 | 9.08 | 9.16 | 9.04 | 69,870 | 13,070 | 1.3 |
| 01/07/2016 |
9.12
|
322,750 | 8.85 | 9.20 | 8.81 | 0 | 0 | 0 |
| 30/06/2016 |
8.93
|
252,630 | 8.73 | 8.93 | 8.69 | 775,586 | 754,836 | 0.5 |
| 29/06/2016 |
8.73
|
152,500 | 8.33 | 8.77 | 8.33 | 274,510 | 200,000 | 1.6 |
| 28/06/2016 |
8.33
|
112,680 | 8.33 | 8.37 | 8.33 | 10 | 0 | 0.0 |
| 27/06/2016 |
8.33
|
26,330 | 8.45 | 8.49 | 8.29 | 10 | 0 | 0.0 |
| 24/06/2016 |
8.53
|
126,850 | 8.77 | 8.77 | 8.37 | 0 | 10 | 0.0 |
| 23/06/2016 |
8.77
|
116,120 | 8.81 | 8.81 | 8.69 | 35,000 | 65,000 | -0.7 |
| 22/06/2016 |
8.77
|
101,250 | 8.77 | 8.77 | 8.69 | 500,000 | 500,000 | 0 |
| 21/06/2016 |
8.77
|
95,610 | 8.77 | 8.85 | 8.73 | 704,520 | 727,300 | -0.5 |
| 20/06/2016 |
8.77
|
98,560 | 8.85 | 8.89 | 8.77 | 0 | 27,380 | -0.6 |
| 17/06/2016 |
8.81
|
143,380 | 8.77 | 8.81 | 8.73 | 0 | 44,000 | -1.0 |
| 16/06/2016 |
8.77
|
101,610 | 8.85 | 8.85 | 8.77 | 0 | 15,520 | -0.3 |
| 15/06/2016 |
8.85
|
103,640 | 8.97 | 8.97 | 8.81 | 75,000 | 98,730 | -0.5 |
| 14/06/2016 |
9.00
|
91,090 | 8.97 | 9.04 | 8.93 | 0 | 1,660 | 0.0 |
| 13/06/2016 |
8.93
|
102,350 | 9.00 | 9.00 | 8.93 | 0 | 0 | 0 |
| 10/06/2016 |
9.04
|
176,720 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 |
| 09/06/2016 |
9.04
|
129,170 | 9.04 | 9.08 | 8.97 | 10 | 0 | 0.0 |
| 08/06/2016 |
9.04
|
121,550 | 9.04 | 9.16 | 9.00 | 0 | 0 | 0 |
| 07/06/2016 |
9.08
|
137,320 | 9.16 | 9.20 | 9.04 | 0 | 0 | 0 |
| 06/06/2016 |
9.12
|
101,970 | 9.20 | 9.28 | 9.08 | 0 | 0 | 0 |