| 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) |
0.55 | 3.94% | 49,343,400 | 1,057,053 | 7.8 |
13.60
14.80
13.75
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 79,409,200 | -817,047 | -18.7 |
13.60
14.80
13.75
|
|
3 tháng
(2026-07-10) |
-0.15 | -1.02% | 126,021,600 | -1,372,147 | -26.5 |
13.60
14.80
13.75
|
|
6 tháng
(2026-04-13) |
-1.85 | -11.31% | 322,379,600 | -4,448,947 | -76.0 |
13.60
16.90
13.75
|
|
12 tháng
(2025-10-13) |
-2.65 | -15.45% | 1,609,835,900 | -3,138,847 | -59.7 |
13.60
18.85
13.75
|
|
24 tháng
(2024-10-18) |
3.90 | 36.79% | 3,956,312,300 | 8,916,439 | -71.4 |
9.81
18.85
13.75
|
|
36 tháng
(2023-10-24) |
5.78 | 66.28% | 7,205,082,000 | 6,982,215 | -116.8 |
8.03
18.85
13.75
|
|
60 tháng
(2021-11-03) |
9.14 | 170.52% | 16,123,528,700 | 19,886,135 | -10.4 |
5.36
18.85
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2016 |
8.10
|
3,540,730 | 8 | 8.10 | 7.90 | 2,530 | 1,052,860 | -8.4 |
| 02/06/2016 |
8.10
|
6,020,970 | 7.90 | 8.20 | 7.70 | 7,000 | 992,060 | -7.7 |
| 01/06/2016 |
7.90
|
3,666,060 | 7.80 | 7.90 | 7.60 | 0 | 666,800 | -5.1 |
| 31/05/2016 |
7.80
|
2,040,730 | 8 | 8 | 7.70 | 500 | 36,540 | -0.3 |
| 30/05/2016 |
8
|
1,090,690 | 7.90 | 8 | 7.90 | 10,970 | 120 | 0.1 |
| 27/05/2016 |
7.90
|
3,012,680 | 7.70 | 8.10 | 7.70 | 3,500 | 703,030 | -5.5 |
| 26/05/2016 |
7.70
|
3,365,550 | 7.90 | 8 | 7.60 | 16,500 | 958,050 | -7.3 |
| 25/05/2016 |
8
|
1,589,400 | 8 | 8.10 | 7.90 | 19,050 | 9,800 | 0.1 |
| 24/05/2016 |
8
|
2,065,130 | 8 | 8.10 | 7.90 | 18,150 | 189,690 | -1.4 |
| 23/05/2016 |
8.10
|
1,997,660 | 8 | 8.20 | 8 | 49,540 | 19,000 | 0.2 |
| 20/05/2016 |
8
|
3,915,840 | 8.20 | 8.40 | 7.90 | 4,180 | 1,085,280 | -8.6 |
| 19/05/2016 |
8.30
|
11,285,110 | 8.90 | 8.90 | 8.20 | 28,720 | 194,230 | -1.4 |
| 18/05/2016 |
8.40
|
1,737,480 | 8.40 | 8.40 | 8.40 | 0 | 1,180 | 0.0 |
| 17/05/2016 |
7.90
|
1,119,020 | 7.90 | 7.90 | 7.90 | 0 | 70,623 | -0.6 |
| 16/05/2016 |
7.40
|
1,401,250 | 7.30 | 7.40 | 7.20 | 2,100 | 9,240 | -0.1 |
| 13/05/2016 |
7.40
|
1,703,520 | 7.40 | 7.50 | 7.20 | 0 | 233,570 | -1.7 |
| 12/05/2016 |
7.50
|
981,740 | 7.50 | 7.60 | 7.40 | 1,000 | 1,430 | 0.0 |
| 11/05/2016 |
7.50
|
1,166,570 | 7.40 | 7.50 | 7.30 | 0 | 50,430 | -0.4 |
| 10/05/2016 |
7.40
|
1,427,350 | 7.30 | 7.40 | 7.20 | 76,910 | 61,430 | 0.1 |
| 09/05/2016 |
7.40
|
1,542,030 | 7.50 | 7.50 | 7.30 | 3,100 | 6,250 | 0.0 |
| 06/05/2016 |
7.50
|
1,687,740 | 7.40 | 7.60 | 7.30 | 8,840 | 0 | 0.1 |
| 05/05/2016 |
7.40
|
2,929,810 | 7.30 | 7.50 | 7.30 | 3,500 | 254,170 | -1.8 |
| 04/05/2016 |
7.50
|
6,873,730 | 7.90 | 7.90 | 7.50 | 10,100 | 123,790 | -0.9 |
| 29/04/2016 |
8
|
4,477,600 | 7.90 | 8.10 | 7.80 | 0 | 1,058,970 | -8.4 |
| 28/04/2016 |
7.90
|
5,101,910 | 7.90 | 8 | 7.70 | 20,100 | 58,070 | -0.3 |
| 27/04/2016 |
8
|
8,241,370 | 8 | 8.10 | 7.70 | 876,310 | 66,100 | 6.4 |
| 26/04/2016 |
7.90
|
7,772,800 | 7.70 | 7.90 | 7.60 | 0 | 107,500 | -0.8 |
| 25/04/2016 |
7.40
|
10,176,920 | 7.30 | 7.40 | 7.20 | 8,000 | 1,266,320 | -9.3 |
| 22/04/2016 |
7
|
2,824,490 | 6.80 | 7 | 6.70 | 530,000 | 112,060 | 2.9 |
| 21/04/2016 |
6.80
|
1,657,010 | 6.70 | 6.90 | 6.70 | 62,410 | 30,360 | 0.2 |
| 20/04/2016 |
6.70
|
2,968,590 | 6.70 | 6.80 | 6.60 | 616,860 | 109,880 | 3.4 |
| 19/04/2016 |
6.70
|
3,314,080 | 6.80 | 6.90 | 6.60 | 1,007,020 | 1,800 | 6.8 |
| 15/04/2016 |
6.90
|
2,891,620 | 7.20 | 7.20 | 6.90 | 25,000 | 4,400 | 0.1 |
| 14/04/2016 |
7.10
|
5,745,370 | 6.70 | 7.10 | 6.70 | 46,800 | 576,570 | -3.8 |
| 13/04/2016 |
6.70
|
8,710,280 | 6.70 | 6.90 | 6.50 | 411,300 | 137,650 | 1.8 |
| 12/04/2016 |
6.90
|
8,947,470 | 7.10 | 7.20 | 6.90 | 57,110 | 1,821,180 | -12.2 |
| 11/04/2016 |
7.40
|
3,814,640 | 7.60 | 7.70 | 7.40 | 3,420 | 168,460 | -1.2 |
| 08/04/2016 |
7.60
|
1,747,210 | 7.70 | 7.70 | 7.60 | 80,800 | 0 | 0.6 |
| 07/04/2016 |
7.70
|
1,790,190 | 7.80 | 7.90 | 7.60 | 22,810 | 0 | 0.2 |
| 06/04/2016 |
7.80
|
1,757,830 | 7.80 | 7.90 | 7.70 | 141,160 | 1,800 | 1.1 |
| 05/04/2016 |
7.80
|
2,014,150 | 7.60 | 7.80 | 7.50 | 317,320 | 13,700 | 2.3 |
| 04/04/2016 |
7.70
|
3,164,770 | 7.70 | 7.80 | 7.50 | 575,330 | 717,710 | -1.1 |
| 01/04/2016 |
7.70
|
3,882,560 | 7.80 | 7.90 | 7.60 | 1,200 | 0 | 0.0 |
| 31/03/2016 |
7.80
|
5,684,020 | 8.10 | 8.10 | 7.70 | 25,000 | 93,970 | -0.5 |
| 30/03/2016 |
8.10
|
2,813,820 | 8 | 8.20 | 8 | 422,750 | 145,810 | 2.2 |
| 29/03/2016 |
8
|
3,202,980 | 8.30 | 8.30 | 8 | 8,000 | 54,490 | -0.4 |
| 28/03/2016 |
8.20
|
3,164,490 | 8.20 | 8.30 | 8.10 | 620,090 | 62,000 | 4.6 |
| 25/03/2016 |
8.20
|
4,520,080 | 8.30 | 8.40 | 8 | 54,950 | 1,100 | 0.4 |
| 24/03/2016 |
8.30
|
3,144,470 | 8.40 | 8.50 | 8.30 | 8,630 | 0 | 0.1 |
| 23/03/2016 |
8.50
|
4,213,490 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/03/2016 |
8.50
|
3,347,480 | 8.50 | 8.60 | 8.40 | 357,020 | 0 | 3.0 |
| 21/03/2016 |
8.50
|
12,277,370 | 8.60 | 8.90 | 8.50 | 600 | 312,040 | -2.7 |
| 18/03/2016 |
8.40
|
3,807,940 | 8.40 | 8.50 | 8.30 | 3,390,250 | 2,765,160 | 5.3 |
| 17/03/2016 |
8.40
|
4,412,790 | 8.40 | 8.60 | 8.40 | 309,490 | 50,000 | 2.2 |
| 16/03/2016 |
8.50
|
5,758,380 | 8.20 | 8.70 | 8.20 | 8,200 | 15,010 | -0.1 |
| 15/03/2016 |
8.30
|
9,182,720 | 8.20 | 8.50 | 8 | 47,590 | 252,820 | -1.7 |
| 14/03/2016 |
8.40
|
3,899,740 | 8.40 | 8.60 | 8.30 | 329,640 | 13,080 | 2.7 |
| 11/03/2016 |
8.40
|
6,149,470 | 8.40 | 8.80 | 8.30 | 22,000 | 169,250 | -1.2 |
| 10/03/2016 |
8.50
|
6,012,170 | 8.30 | 8.50 | 8.20 | 23,000 | 153,880 | -1.1 |
| 09/03/2016 |
8.10
|
1,892,630 | 8.20 | 8.30 | 8.10 | 20,100 | 2,020 | 0.1 |
| 08/03/2016 |
8.20
|
4,381,920 | 8.30 | 8.40 | 8 | 66,110 | 1,644,700 | -12.8 |
| 07/03/2016 |
8.40
|
4,732,920 | 8.40 | 8.60 | 8.20 | 0 | 2,100 | 0.0 |
| 04/03/2016 |
8.20
|
4,479,430 | 8 | 8.40 | 7.90 | 331,350 | 8,790 | 2.6 |
| 03/03/2016 |
7.90
|
12,156,310 | 7.90 | 8.30 | 7.80 | 281,590 | 1,389,550 | -8.7 |
| 02/03/2016 |
8.30
|
1,879,740 | 8.40 | 8.50 | 8.20 | 390,000 | 58,000 | 2.8 |
| 01/03/2016 |
8.30
|
4,104,240 | 8 | 8.50 | 8 | 167,940 | 239,780 | -0.6 |
| 29/02/2016 |
8.10
|
8,792,110 | 8.50 | 8.50 | 8.10 | 149,960 | 9,900 | 1.1 |
| 26/02/2016 |
8.60
|
2,906,550 | 8.80 | 8.80 | 8.50 | 59,720 | 411,890 | -3.0 |
| 25/02/2016 |
8.70
|
5,531,860 | 9 | 9.20 | 8.70 | 6,000 | 147,080 | -1.2 |
| 24/02/2016 |
9
|
13,377,530 | 8.70 | 9.30 | 8.50 | 738,320 | 75,580 | 6.0 |
| 23/02/2016 |
8.90
|
15,666,050 | 9.30 | 9.40 | 8.80 | 648,350 | 1,100 | 6.0 |
| 22/02/2016 |
8.80
|
6,566,780 | 8.70 | 8.80 | 8.60 | 876,490 | 873,260 | 0.0 |
| 19/02/2016 |
8.30
|
15,455,040 | 7.80 | 8.30 | 7.80 | 4,833,460 | 211,000 | 37.8 |
| 18/02/2016 |
7.80
|
4,395,210 | 7.90 | 7.90 | 7.70 | 0 | 36,460 | -0.3 |
| 17/02/2016 |
7.80
|
4,097,370 | 7.90 | 8 | 7.80 | 200 | 624,000 | -4.9 |
| 16/02/2016 |
7.80
|
2,549,370 | 7.80 | 7.90 | 7.70 | 0 | 13,000 | -0.1 |
| 15/02/2016 |
7.80
|
2,413,660 | 7.80 | 7.90 | 7.60 | 0 | 373,760 | -2.9 |
| 05/02/2016 |
7.80
|
1,706,700 | 7.70 | 7.90 | 7.70 | 7,300 | 220 | 0.1 |
| 04/02/2016 |
7.70
|
4,552,440 | 7.70 | 7.90 | 7.60 | 2,280 | 6,520 | 0.0 |
| 03/02/2016 |
7.60
|
7,442,940 | 7.80 | 7.90 | 7.60 | 12,800 | 347,790 | -2.6 |
| 02/02/2016 |
8
|
5,695,340 | 8.20 | 8.20 | 7.80 | 5,480 | 8,020 | 0.0 |
| 01/02/2016 |
8.20
|
3,266,160 | 8.30 | 8.40 | 8.10 | 0 | 34,800 | -0.3 |
| 29/01/2016 |
8.20
|
6,620,920 | 8.40 | 8.50 | 8.10 | 164,170 | 23,540 | 1.1 |
| 28/01/2016 |
8.30
|
8,158,020 | 8.80 | 8.80 | 8.20 | 1,250 | 786,680 | -6.6 |
| 27/01/2016 |
8.80
|
8,082,850 | 8.90 | 9.20 | 8.70 | 25,900 | 12,000 | 0.1 |
| 26/01/2016 |
8.90
|
14,351,750 | 8.40 | 8.90 | 8.20 | 27,300 | 513,750 | -4.2 |
| 25/01/2016 |
8.40
|
11,890,990 | 8.20 | 8.40 | 7.90 | 255,570 | 4,945,140 | -38.2 |
| 22/01/2016 |
7.90
|
19,081,830 | 8.10 | 8.40 | 7.90 | 594,750 | 4,930,730 | -34.4 |
| 21/01/2016 |
8.40
|
12,664,870 | 8.90 | 8.90 | 8.40 | 414,640 | 599,890 | -1.6 |
| 20/01/2016 |
9
|
8,520,470 | 9.50 | 9.50 | 9 | 28,500 | 812,720 | -7.3 |
| 19/01/2016 |
9.60
|
6,368,400 | 9.50 | 9.60 | 9.30 | 20,650 | 274,850 | -2.4 |
| 18/01/2016 |
9.30
|
8,483,270 | 9.60 | 9.70 | 9.30 | 73,300 | 556,160 | -4.6 |
| 15/01/2016 |
9.90
|
4,740,740 | 10.30 | 10.50 | 9.80 | 42,900 | 719,980 | -6.9 |
| 14/01/2016 |
10.30
|
6,971,860 | 10.70 | 10.80 | 10.20 | 11,200 | 395,820 | -4.0 |
| 13/01/2016 |
10.90
|
6,320,400 | 11.20 | 11.30 | 10.80 | 27,300 | 170,930 | -1.6 |
| 12/01/2016 |
11.30
|
8,942,460 | 10.90 | 11.40 | 10.90 | 72,100 | 158,100 | -1.0 |
| 11/01/2016 |
10.90
|
13,232,580 | 10.30 | 10.90 | 10.10 | 261,580 | 381,500 | -1.3 |
| 08/01/2016 |
10.20
|
9,807,490 | 10 | 10.20 | 9.90 | 185,540 | 204,700 | -0.2 |
| 07/01/2016 |
10.10
|
8,618,740 | 9.90 | 10.20 | 9.70 | 194,440 | 243,830 | -0.5 |
| 06/01/2016 |
10
|
6,607,690 | 9.60 | 10.20 | 9.60 | 371,020 | 338,090 | 0.4 |