| 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) |
-0.26 | -3.44% | 361,400 | -15,700 | -0.1 |
7.10
11.15
7.29
|
|
2 tháng
(2026-07-20) |
-0.98 | -11.81% | 682,100 | -16,300 | -0.1 |
7.10
11.15
7.29
|
|
3 tháng
(2026-06-22) |
-1.58 | -17.78% | 940,500 | -17,100 | -0.1 |
7.10
11.15
7.29
|
|
6 tháng
(2026-03-23) |
-1.29 | -15.04% | 2,087,300 | -24,700 | -0.2 |
6.95
11.33
7.29
|
|
12 tháng
(2025-09-23) |
-5.76 | -44.13% | 19,310,500 | -24,900 | -0.4 |
6.95
14.05
7.29
|
|
24 tháng
(2024-09-30) |
0.76 | 11.63% | 69,114,200 | -115,100 | -1.3 |
5.96
15.05
7.29
|
|
36 tháng
(2023-10-04) |
-0.50 | -6.44% | 132,424,900 | -654,221 | -6.2 |
5.90
15.05
7.29
|
|
60 tháng
(2021-10-14) |
-2.36 | -24.49% | 419,416,300 | -747,706 | -6.2 |
3.31
15.05
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2016 |
5.74
|
565,240 | 5.88 | 5.98 | 5.69 | 3,000 | 0 | 0.0 |
| 27/01/2016 |
5.88
|
480,550 | 5.79 | 5.98 | 5.88 | 0 | 0 | 0 |
| 26/01/2016 |
5.79
|
925,260 | 5.93 | 5.93 | 5.65 | 0 | 8,000 | -0.1 |
| 25/01/2016 |
5.93
|
754,770 | 5.55 | 5.93 | 5.69 | 0 | 0 | 0 |
| 22/01/2016 |
5.55
|
620,490 | 5.46 | 5.69 | 5.41 | 3,000 | 0 | 0.0 |
| 21/01/2016 |
5.46
|
1,259,230 | 5.17 | 5.50 | 5.17 | 6,000 | 60 | 0.1 |
| 20/01/2016 |
5.17
|
1,612,130 | 5.55 | 5.55 | 5.17 | 6,000 | 0 | 0.1 |
| 19/01/2016 |
5.55
|
724,180 | 5.46 | 5.65 | 5.41 | 0 | 0 | 0 |
| 18/01/2016 |
5.46
|
1,053,840 | 5.84 | 5.84 | 5.46 | 2,000 | 0 | 0.0 |
| 15/01/2016 |
5.84
|
567,640 | 6.07 | 6.26 | 5.84 | 0 | 0 | 0 |
| 14/01/2016 |
6.07
|
694,840 | 6.40 | 6.40 | 6.07 | 1,000 | 0 | 0.0 |
| 13/01/2016 |
6.40
|
327,860 | 6.50 | 6.59 | 6.36 | 0 | 0 | 0 |
| 12/01/2016 |
6.50
|
364,050 | 6.40 | 6.55 | 6.36 | 2,000 | 0 | 0.0 |
| 11/01/2016 |
6.40
|
179,440 | 6.45 | 6.55 | 6.36 | 0 | 1,100 | 0.0 |
| 08/01/2016 |
6.45
|
1,500,850 | 6.45 | 6.64 | 6.26 | 2,000 | 0 | 0.0 |
| 07/01/2016 |
6.45
|
1,028,100 | 6.74 | 6.74 | 6.36 | 2,000 | 0 | 0.0 |
| 06/01/2016 |
6.74
|
695,110 | 6.45 | 6.83 | 6.36 | 310 | 0 | 0.0 |
| 05/01/2016 |
6.45
|
915,440 | 6.83 | 6.88 | 6.40 | 0 | 0 | 0 |
| 04/01/2016 |
6.83
|
1,244,900 | 7.26 | 7.26 | 6.83 | 0 | 5,000 | -0.1 |
| 31/12/2015 |
7.26
|
492,460 | 7.26 | 7.45 | 7.26 | 2,000 | 0 | 0.0 |
| 30/12/2015 |
7.26
|
299,990 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 |
| 29/12/2015 |
7.35
|
728,300 | 7.21 | 7.35 | 6.97 | 0 | 0 | 0 |
| 28/12/2015 |
7.21
|
1,450,300 | 7.40 | 7.40 | 7.12 | 1,000 | 0 | 0.0 |
| 25/12/2015 |
7.40
|
1,256,260 | 7.73 | 7.73 | 7.35 | 60 | 0 | 0.0 |
| 24/12/2015 |
7.73
|
319,170 | 7.50 | 7.73 | 7.45 | 0 | 0 | 0 |
| 23/12/2015 |
7.50
|
1,072,260 | 7.64 | 7.73 | 7.35 | 0 | 1,000 | 0.0 |
| 22/12/2015 |
7.64
|
407,380 | 7.59 | 7.78 | 7.54 | 0 | 0 | 0 |
| 21/12/2015 |
7.59
|
478,330 | 7.87 | 7.87 | 7.59 | 0 | 0 | 0 |
| 18/12/2015 |
7.87
|
969,000 | 8.06 | 8.06 | 7.83 | 8,000 | 0 | 0.1 |
| 17/12/2015 |
8.06
|
1,363,000 | 7.73 | 8.21 | 7.92 | 2,000 | 390 | 0.0 |
| 16/12/2015 |
7.73
|
611,040 | 7.83 | 8.02 | 7.69 | 0 | 0 | 0 |
| 15/12/2015 |
7.83
|
1,644,130 | 7.35 | 7.83 | 7.69 | 80,000 | 200 | 1.3 |
| 14/12/2015 |
7.35
|
399,600 | 7.12 | 7.35 | 7.07 | 37,550 | 0 | 0.6 |
| 11/12/2015 |
7.12
|
358,840 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 |
| 10/12/2015 |
7.26
|
670,190 | 7.35 | 7.35 | 7.02 | 0 | 5,000 | -0.1 |
| 09/12/2015 |
7.35
|
450,720 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| 08/12/2015 |
7.50
|
319,800 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
| 07/12/2015 |
7.50
|
755,030 | 7.35 | 7.59 | 7.35 | 0 | 0 | 0 |
| 04/12/2015 |
7.35
|
291,820 | 7.54 | 7.54 | 7.31 | 3,000 | 0 | 0.0 |
| 03/12/2015 |
7.54
|
559,150 | 7.45 | 7.64 | 7.35 | 0 | 0 | 0 |
| 02/12/2015 |
7.45
|
341,810 | 7.26 | 7.54 | 7.26 | 0 | 0 | 0 |
| 01/12/2015 |
7.26
|
212,330 | 7.26 | 7.45 | 7.21 | 3,000 | 0 | 0.0 |
| 30/11/2015 |
7.26
|
550,790 | 7.64 | 7.64 | 7.16 | 0 | 0 | 0 |
| 27/11/2015 |
7.64
|
493,410 | 7.64 | 8.02 | 7.35 | 7,000 | 0 | 0.1 |
| 26/11/2015 |
7.64
|
471,430 | 8.21 | 8.25 | 7.64 | 2,000 | 0 | 0.0 |
| 25/11/2015 |
8.21
|
741,290 | 8.16 | 8.63 | 8.06 | 0 | 0 | 0 |
| 24/11/2015 |
8.16
|
1,776,510 | 7.64 | 8.16 | 8.11 | 0 | 0 | 0 |
| 23/11/2015 |
7.64
|
70,240 | 7.16 | 7.64 | 7.64 | 0 | 0 | 0 |
| 20/11/2015 |
7.16
|
617,330 | 6.74 | 7.16 | 6.78 | 0 | 0 | 0 |
| 19/11/2015 |
6.74
|
127,050 | 6.88 | 6.97 | 6.64 | 0 | 0 | 0 |
| 18/11/2015 |
6.88
|
227,750 | 7.07 | 7.07 | 6.88 | 0 | 0 | 0 |
| 17/11/2015 |
7.07
|
212,280 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 16/11/2015 |
7.07
|
164,670 | 7.02 | 7.21 | 6.97 | 0 | 1,010 | 0.0 |
| 13/11/2015 |
7.02
|
306,460 | 7.12 | 7.21 | 7.02 | 0 | 0 | 0 |
| 12/11/2015 |
7.12
|
387,080 | 7.16 | 7.45 | 7.12 | 0 | 0 | 0 |
| 11/11/2015 |
7.16
|
140,550 | 7.21 | 7.26 | 7.07 | 0 | 1,390 | 0.0 |
| 10/11/2015 |
7.21
|
89,440 | 7.35 | 7.35 | 7.12 | 0 | 0 | 0 |
| 09/11/2015 |
7.35
|
185,800 | 6.93 | 7.35 | 6.93 | 0 | 0 | 0 |
| 06/11/2015 |
6.93
|
361,310 | 7.35 | 7.45 | 6.93 | 0 | 0 | 0 |
| 05/11/2015 |
7.35
|
342,260 | 7.21 | 7.45 | 7.12 | 0 | 0 | 0 |
| 04/11/2015 |
7.21
|
78,450 | 7.59 | 7.59 | 7.21 | 0 | 0 | 0 |
| 03/11/2015 |
7.59
|
93,510 | 7.50 | 7.59 | 7.21 | 90 | 0 | 0.0 |
| 02/11/2015 |
7.50
|
349,300 | 8.02 | 8.16 | 7.50 | 0 | 3,000 | 0.0 |
| 30/10/2015 |
8.02
|
149,570 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 29/10/2015 |
8.21
|
220,580 | 8.40 | 8.40 | 8.16 | 0 | 2,000 | 0.0 |
| 28/10/2015 |
8.40
|
248,990 | 8.40 | 8.49 | 8.11 | 0 | 0 | 0 |
| 27/10/2015 |
8.40
|
365,470 | 8.11 | 8.44 | 8.11 | 3,000 | 2,000 | 0.0 |
| 26/10/2015 |
8.11
|
384,760 | 8.59 | 8.78 | 8.11 | 0 | 500 | 0.0 |
| 23/10/2015 |
8.59
|
335,570 | 8.44 | 8.78 | 8.44 | 0 | 1,500 | 0.0 |
| 22/10/2015 |
8.44
|
590,630 | 8.11 | 8.44 | 8.21 | 0 | 1,150 | 0.0 |
| 21/10/2015 |
8.11
|
234,180 | 8.06 | 8.11 | 8.06 | 0 | 2,010 | 0.0 |
| 20/10/2015 |
8.06
|
454,830 | 7.83 | 8.35 | 8.06 | 0 | 2,000 | 0.0 |
| 19/10/2015 |
7.83
|
148,570 | 7.69 | 7.87 | 7.69 | 0 | 3,000 | 0.0 |
| 16/10/2015 |
7.69
|
104,930 | 7.59 | 7.87 | 7.64 | 0 | 0 | 0 |
| 15/10/2015 |
7.59
|
31,950 | 7.31 | 7.59 | 7.35 | 0 | 6,000 | -0.1 |
| 14/10/2015 |
7.31
|
60 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 13/10/2015 |
7.26
|
8,130 | 7.16 | 7.26 | 7.12 | 0 | 0 | 0 |
| 12/10/2015 |
7.16
|
2,240 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
| 09/10/2015 |
7.26
|
6,490 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 |
| 08/10/2015 |
7.45
|
3,000 | 7.35 | 7.54 | 7.45 | 0 | 0 | 0 |
| 07/10/2015 |
7.35
|
30,660 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 06/10/2015 |
7.26
|
12,350 | 7.26 | 7.50 | 7.12 | 0 | 0 | 0 |
| 05/10/2015 |
7.26
|
5,660 | 7.59 | 7.59 | 7.26 | 0 | 0 | 0 |
| 02/10/2015 |
7.59
|
9,820 | 7.50 | 7.59 | 7.21 | 0 | 0 | 0 |
| 01/10/2015 |
7.50
|
41,910 | 7.87 | 7.87 | 7.40 | 0 | 0 | 0 |
| 30/09/2015 |
7.87
|
298,450 | 7.59 | 7.87 | 7.16 | 0 | 0 | 0 |
| 29/09/2015 |
7.59
|
100,860 | 7.59 | 7.59 | 7.12 | 0 | 0 | 0 |
| 28/09/2015 |
7.59
|
67,770 | 7.59 | 7.59 | 7.07 | 0 | 0 | 0 |
| 25/09/2015 |
7.59
|
3,350 | 7.59 | 7.59 | 7.12 | 0 | 0 | 0 |
| 24/09/2015 |
7.59
|
1,590 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
| 23/09/2015 |
7.59
|
15,330 | 7.45 | 7.59 | 7.12 | 0 | 1,000 | 0.0 |
| 22/09/2015 |
7.45
|
12,500 | 7.54 | 7.59 | 7.45 | 0 | 0 | 0 |
| 21/09/2015 |
7.54
|
2,000 | 8.02 | 8.02 | 7.54 | 0 | 0 | 0 |
| 18/09/2015 |
8.02
|
499,560 | 7.50 | 8.02 | 7.12 | 0 | 0 | 0 |
| 17/09/2015 |
7.50
|
120 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
| 16/09/2015 |
7.54
|
62,990 | 7.26 | 7.54 | 7.45 | 1,000 | 0 | 0.0 |
| 15/09/2015 |
7.26
|
71,930 | 6.83 | 7.26 | 6.78 | 0 | 0 | 0 |
| 14/09/2015 |
6.83
|
7,010 | 6.88 | 6.93 | 6.64 | 0 | 0 | 0 |
| 11/09/2015 |
6.88
|
6,380 | 7.12 | 7.21 | 6.88 | 0 | 0 | 0 |
| 10/09/2015 |
7.12
|
7,130 | 7.26 | 7.26 | 6.83 | 0 | 0 | 0 |