| 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) |
9.40 | 19.83% | 748,700 | 2,000 | 0 |
47.20
58.60
56.70
|
|
2 tháng
(2026-07-20) |
9.30 | 19.58% | 2,221,800 | 2,000 | 0 |
47.10
58.60
56.70
|
|
3 tháng
(2026-06-22) |
9 | 18.83% | 2,684,900 | 2,000 | 0 |
47.10
58.60
56.70
|
|
6 tháng
(2026-03-23) |
8.40 | 17.36% | 4,567,300 | 2,000 | 0 |
47.10
61.70
56.70
|
|
12 tháng
(2025-09-23) |
-15.40 | -21.33% | 10,921,900 | 2,000 | 0 |
47.10
72.60
56.70
|
|
24 tháng
(2024-09-30) |
30.08 | 112.59% | 21,881,200 | 2,000 | 0 |
21.81
92
56.70
|
|
36 tháng
(2023-10-04) |
33.05 | 139.21% | 59,076,100 | 2,000 | 0 |
21.31
92
56.70
|
|
60 tháng
(2021-10-14) |
32.67 | 135.38% | 93,521,100 | -361,087 | -28.3 |
15.54
92
56.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2016 |
7.40
|
81,290 | 7.28 | 7.40 | 7.22 | 0 | 10,480 | -0.2 |
| 15/11/2016 |
7.28
|
62,380 | 7.37 | 7.37 | 7.22 | 0 | 11,110 | -0.3 |
| 14/11/2016 |
7.37
|
32,590 | 7.43 | 7.43 | 7.25 | 0 | 12,370 | -0.3 |
| 11/11/2016 |
7.43
|
25,990 | 7.56 | 7.56 | 7.37 | 0 | 1,500 | 0.0 |
| 10/11/2016 |
7.56
|
129,710 | 7.22 | 7.56 | 7.25 | 13,000 | 0 | 0.3 |
| 09/11/2016 |
7.22
|
87,490 | 7.37 | 7.37 | 7.06 | 0 | 0 | 0 |
| 08/11/2016 |
7.37
|
55,980 | 7.34 | 7.43 | 7.37 | 12,000 | 250 | 0.3 |
| 07/11/2016 |
7.34
|
152,650 | 7.09 | 7.37 | 7.09 | 21,700 | 0 | 0.5 |
| 04/11/2016 |
7.09
|
70,320 | 7.12 | 7.12 | 7.03 | 0 | 2,400 | -0.1 |
| 03/11/2016 |
7.12
|
43,640 | 7.25 | 7.40 | 7.06 | 3,500 | 0 | 0.1 |
| 02/11/2016 |
7.25
|
37,220 | 7.43 | 7.43 | 7.25 | 12,090 | 0 | 0.3 |
| 01/11/2016 |
7.43
|
205,640 | 7.53 | 7.53 | 7.36 | 0 | 0 | 0 |
| 31/10/2016 |
7.53
|
181,350 | 7.56 | 7.59 | 7.34 | 2,000 | 36,180 | -0.8 |
| 28/10/2016 |
7.56
|
47,860 | 7.34 | 7.56 | 7.40 | 1,400 | 0 | 0.0 |
| 27/10/2016 |
7.34
|
46,710 | 7.34 | 7.49 | 7.34 | 0 | 0 | 0 |
| 26/10/2016 |
7.34
|
56,460 | 7.28 | 7.40 | 7.18 | 63,831 | 63,831 | 0 |
| 25/10/2016 |
7.28
|
149,510 | 7.43 | 7.43 | 7.15 | 500 | 1,070 | 0.0 |
| 24/10/2016 |
7.43
|
446,840 | 7.63 | 7.90 | 7.43 | 30 | 43,210 | -1.1 |
| 21/10/2016 |
7.63
|
187,680 | 7.63 | 7.63 | 7.34 | 100 | 200 | 0.0 |
| 20/10/2016 |
7.63
|
66,650 | 7.74 | 7.90 | 7.62 | 3,000 | 590 | 0.1 |
| 19/10/2016 |
7.74
|
119,880 | 7.90 | 8.05 | 7.71 | 300 | 4,070 | -0.1 |
| 18/10/2016 |
7.90
|
153,360 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
| 17/10/2016 |
7.74
|
122,610 | 7.87 | 7.90 | 7.68 | 200 | 1,490 | 0.0 |
| 14/10/2016 |
7.87
|
71,490 | 8.05 | 8.05 | 7.87 | 0 | 1,090 | 0.0 |
| 13/10/2016 |
8.05
|
43,750 | 7.96 | 8.05 | 7.90 | 0 | 9,150 | -0.2 |
| 12/10/2016 |
7.96
|
119,530 | 7.99 | 8.14 | 7.93 | 2,900 | 0 | 0.1 |
| 11/10/2016 |
7.99
|
69,520 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
| 10/10/2016 |
7.74
|
265,250 | 8.01 | 8.24 | 7.74 | 0 | 0 | 0 |
| 07/10/2016 |
8.01
|
259,660 | 8.30 | 8.33 | 7.90 | 710 | 26,460 | -0.7 |
| 06/10/2016 |
8.30
|
162,700 | 8.52 | 8.64 | 8.27 | 0 | 0 | 0 |
| 05/10/2016 |
8.52
|
137,370 | 8.58 | 8.76 | 8.49 | 0 | 1,190 | 0.0 |
| 04/10/2016 |
8.58
|
443,550 | 8.66 | 8.76 | 8.52 | 0 | 3,620 | -0.1 |
| 03/10/2016 |
8.66
|
268,590 | 8.83 | 8.83 | 8.61 | 0 | 890 | 0.0 |
| 30/09/2016 |
8.83
|
302,360 | 8.86 | 9.01 | 8.76 | 0 | 2,150 | -0.1 |
| 29/09/2016 |
8.86
|
435,570 | 8.67 | 8.95 | 8.67 | 0 | 51,560 | -1.5 |
| 28/09/2016 |
8.67
|
222,650 | 8.64 | 8.73 | 8.61 | 0 | 39,090 | -1.1 |
| 27/09/2016 |
8.64
|
603,410 | 8.36 | 8.73 | 8.30 | 0 | 3,580 | -0.1 |
| 26/09/2016 |
8.36
|
123,570 | 8.45 | 8.50 | 8.30 | 0 | 14,710 | -0.4 |
| 23/09/2016 |
8.45
|
123,550 | 8.45 | 8.61 | 8.36 | 167,473 | 168,973 | 0.0 |
| 22/09/2016 |
8.45
|
312,830 | 8.36 | 8.61 | 8.36 | 0 | 2,830 | -0.1 |
| 21/09/2016 |
8.36
|
443,970 | 8.14 | 8.42 | 8.05 | 5,200 | 9,860 | -0.1 |
| 20/09/2016 |
8.14
|
127,000 | 8.16 | 8.33 | 7.99 | 3,500 | 11,640 | -0.2 |
| 19/09/2016 |
8.16
|
81,380 | 7.99 | 8.24 | 8.05 | 0 | 4,020 | -0.1 |
| 16/09/2016 |
7.99
|
165,110 | 7.90 | 8.08 | 7.96 | 0 | 7,520 | -0.2 |
| 15/09/2016 |
7.90
|
126,920 | 7.87 | 8.11 | 7.80 | 0 | 15,630 | -0.4 |
| 14/09/2016 |
7.87
|
105,860 | 7.90 | 8.02 | 7.80 | 200 | 6,190 | -0.2 |
| 13/09/2016 |
7.90
|
150,660 | 7.84 | 7.96 | 7.74 | 200 | 9,610 | -0.2 |
| 12/09/2016 |
7.84
|
233,230 | 8.18 | 8.18 | 7.77 | 0 | 21,980 | -0.6 |
| 09/09/2016 |
8.18
|
209,160 | 8.11 | 8.30 | 8.11 | 0 | 5,250 | -0.1 |
| 08/09/2016 |
8.11
|
232,370 | 8.21 | 8.27 | 8.05 | 10,100 | 1,790 | 0.2 |
| 07/09/2016 |
8.21
|
310,260 | 8.42 | 8.42 | 8.14 | 0 | 35,700 | -0.9 |
| 06/09/2016 |
8.42
|
218,390 | 8.49 | 8.52 | 8.36 | 540 | 1,770 | 0.0 |
| 05/09/2016 |
8.49
|
381,300 | 8.30 | 8.58 | 8.14 | 50 | 28,350 | -0.8 |
| 01/09/2016 |
8.30
|
354,970 | 8.11 | 8.33 | 8.05 | 60 | 3,290 | -0.1 |
| 31/08/2016 |
8.11
|
199,970 | 8.14 | 8.18 | 7.93 | 20 | 5,970 | -0.2 |
| 30/08/2016 |
8.14
|
281,540 | 8.08 | 8.39 | 8.08 | 12,950 | 2,960 | 0.3 |
| 29/08/2016 |
8.08
|
762,820 | 7.56 | 8.08 | 7.68 | 12,000 | 1,200 | 0.3 |
| 26/08/2016 |
7.56
|
429,510 | 7.34 | 7.59 | 7.37 | 0 | 2,500 | -0.1 |
| 25/08/2016 |
7.34
|
53,430 | 7.25 | 7.43 | 7.25 | 0 | 250 | 0.0 |
| 24/08/2016 |
7.25
|
66,470 | 7.28 | 7.34 | 7.25 | 0 | 4,920 | -0.1 |
| 23/08/2016 |
7.28
|
58,520 | 7.28 | 7.34 | 7.12 | 0 | 700 | 0.0 |
| 22/08/2016 |
7.28
|
60,020 | 7.37 | 7.40 | 7.25 | 0 | 1,680 | 0.0 |
| 19/08/2016 |
7.37
|
79,830 | 7.43 | 7.43 | 7.31 | 0 | 3,500 | -0.1 |
| 18/08/2016 |
7.43
|
120,140 | 7.25 | 7.43 | 7.18 | 1,000 | 4,790 | -0.1 |
| 17/08/2016 |
7.25
|
93,300 | 7.34 | 7.37 | 7.22 | 0 | 0 | 0 |
| 16/08/2016 |
7.34
|
110,970 | 7.15 | 7.37 | 7.15 | 600 | 200 | 0.0 |
| 15/08/2016 |
7.15
|
71,400 | 7.12 | 7.15 | 7.09 | 0 | 8,000 | -0.2 |
| 12/08/2016 |
7.12
|
118,120 | 7.03 | 7.15 | 7.03 | 0 | 7,700 | -0.2 |
| 11/08/2016 |
7.03
|
129,590 | 7.06 | 7.28 | 7.03 | 0 | 14,040 | -0.3 |
| 10/08/2016 |
7.06
|
56,090 | 6.84 | 7.09 | 6.81 | 0 | 4,400 | -0.1 |
| 09/08/2016 |
6.84
|
64,510 | 6.81 | 6.88 | 6.81 | 0 | 9,000 | -0.2 |
| 08/08/2016 |
6.81
|
64,640 | 6.94 | 6.94 | 6.75 | 400 | 0 | 0.0 |
| 05/08/2016 |
6.94
|
45,250 | 6.94 | 6.97 | 6.84 | 0 | 0 | 0 |
| 04/08/2016 |
6.94
|
135,370 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
| 03/08/2016 |
7.12
|
40,820 | 7.15 | 7.22 | 7.00 | 0 | 0 | 0 |
| 02/08/2016 |
7.15
|
102,610 | 7.40 | 7.40 | 6.97 | 0 | 4,310 | -0.1 |
| 01/08/2016 |
7.40
|
40,630 | 7.25 | 7.40 | 7.25 | 0 | 0 | 0 |
| 29/07/2016 |
7.25
|
82,000 | 7.37 | 7.43 | 7.25 | 0 | 0 | 0 |
| 28/07/2016 |
7.37
|
49,920 | 7.59 | 7.59 | 7.37 | 0 | 3,500 | -0.1 |
| 27/07/2016 |
7.59
|
103,300 | 7.62 | 7.65 | 7.49 | 0 | 15,440 | -0.4 |
| 26/07/2016 |
7.62
|
58,050 | 7.59 | 7.68 | 7.12 | 0 | 4,100 | -0.1 |
| 25/07/2016 |
7.59
|
152,070 | 7.56 | 7.99 | 7.59 | 0 | 600 | 0.0 |
| 22/07/2016 |
7.56
|
185,880 | 7.28 | 7.56 | 7.03 | 0 | 23,300 | -0.5 |
| 21/07/2016 |
7.28
|
110,580 | 7.37 | 7.43 | 7.28 | 0 | 0 | 0 |
| 20/07/2016 |
7.37
|
101,830 | 7.59 | 7.59 | 7.37 | 0 | 2,160 | -0.1 |
| 19/07/2016 |
7.59
|
70,890 | 7.65 | 7.87 | 7.43 | 0 | 1,000 | 0.0 |
| 18/07/2016 |
7.65
|
45,250 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 15/07/2016 |
7.43
|
118,190 | 7.49 | 7.65 | 7.28 | 200 | 0 | 0.0 |
| 14/07/2016 |
7.49
|
113,930 | 7.80 | 7.87 | 7.49 | 29,300 | 2,500 | 0.7 |
| 13/07/2016 |
7.80
|
458,220 | 7.90 | 8.24 | 7.80 | 600 | 4,000 | -0.1 |
| 12/07/2016 |
7.90
|
275,770 | 8.05 | 8.08 | 7.74 | 7,300 | 830 | 0.2 |
| 11/07/2016 |
8.05
|
400,830 | 8.21 | 8.36 | 7.90 | 7,000 | 6,680 | 0.0 |
| 08/07/2016 |
8.21
|
585,430 | 7.96 | 8.33 | 7.96 | 640 | 10,400 | -0.3 |
| 07/07/2016 |
7.96
|
552,570 | 7.46 | 7.96 | 7.49 | 151,790 | 9,500 | 3.6 |
| 06/07/2016 |
7.46
|
377,320 | 7.18 | 7.53 | 7.00 | 113,630 | 14,710 | 2.4 |
| 05/07/2016 |
7.18
|
444,330 | 6.72 | 7.18 | 6.81 | 133,360 | 0 | 3.0 |
| 04/07/2016 |
6.72
|
106,560 | 6.66 | 6.81 | 6.69 | 0 | 53,300 | -1.2 |
| 01/07/2016 |
6.66
|
218,800 | 6.63 | 6.84 | 6.57 | 0 | 16,250 | -0.4 |
| 30/06/2016 |
6.63
|
121,180 | 6.91 | 7.00 | 6.63 | 0 | 0 | 0 |
| 29/06/2016 |
6.91
|
59,990 | 6.75 | 6.97 | 6.75 | 0 | 0 | 0 |