| 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) |
15.40 | 32.77% | 4,808,400 | 252,610 | -1.4 |
46.20
62.40
55.70
|
|
2 tháng
(2026-08-10) |
12.80 | 25.81% | 7,648,000 | 281,010 | -0.1 |
46.20
62.40
55.70
|
|
3 tháng
(2026-07-10) |
10.09 | 19.29% | 11,683,700 | 231,410 | -3.0 |
45.77
62.40
55.70
|
|
6 tháng
(2026-04-13) |
8.32 | 15.38% | 25,899,000 | 266,910 | -1.9 |
45.77
66.88
55.70
|
|
12 tháng
(2025-10-13) |
21.95 | 54.28% | 56,540,700 | -740,590 | -51.4 |
38.95
71.08
55.70
|
|
24 tháng
(2024-10-18) |
27.89 | 80.82% | 239,916,300 | -1,069,590 | -120.9 |
30.46
71.08
55.70
|
|
36 tháng
(2023-10-24) |
45.42 | 267.58% | 375,479,000 | 1,441,402 | -71.9 |
15.31
71.08
55.70
|
|
60 tháng
(2021-11-03) |
39.95 | 177.97% | 554,398,400 | -209,354 | -89.7 |
10.17
71.08
55.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2016 |
8.72
|
32,090 | 8.72 | 8.72 | 8.66 | 0 | 0 | 0 |
| 31/12/2015 |
8.72
|
23,150 | 9.01 | 9.01 | 8.66 | 0 | 0 | 0 |
| 30/12/2015 |
8.75
|
79,750 | 8.75 | 9.04 | 8.59 | 0 | 0 | 0 |
| 29/12/2015 |
8.56
|
12,740 | 8.49 | 8.56 | 8.40 | 0 | 0 | 0 |
| 28/12/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 25/12/2015 |
8.56
|
10,300 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 24/12/2015 |
8.59
|
5,930 | 8.59 | 8.66 | 8.53 | 0 | 390 | 0.0 |
| 23/12/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 22/12/2015 |
8.66
|
6,020 | 8.56 | 8.66 | 8.56 | 0 | 0 | 0 |
| 21/12/2015 |
8.56
|
25,980 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 18/12/2015 |
8.53
|
9,320 | 8.49 | 8.53 | 8.49 | 0 | 50 | 0.0 |
| 17/12/2015 |
8.53
|
31,280 | 8.62 | 8.62 | 8.53 | 0 | 1,000 | 0.0 |
| 16/12/2015 |
8.53
|
8,670 | 8.56 | 8.59 | 8.53 | 0 | 0 | 0 |
| 15/12/2015 |
8.56
|
11,650 | 8.59 | 8.59 | 8.53 | 0 | 0 | 0 |
| 14/12/2015 |
8.53
|
5,700 | 8.53 | 8.56 | 8.53 | 0 | 0 | 0 |
| 11/12/2015 |
8.56
|
28,820 | 8.59 | 8.59 | 8.56 | 0 | 1,000 | 0.0 |
| 10/12/2015 |
8.59
|
7,040 | 8.56 | 8.59 | 8.53 | 0 | 0 | 0 |
| 09/12/2015 |
8.72
|
26,740 | 8.66 | 8.72 | 8.56 | 0 | 0 | 0 |
| 08/12/2015 |
8.66
|
56,770 | 8.56 | 8.66 | 8.56 | 0 | 0 | 0 |
| 07/12/2015 |
8.66
|
52,450 | 8.59 | 8.69 | 8.49 | 15,000 | 0 | 0.4 |
| 04/12/2015 |
8.66
|
27,530 | 8.59 | 8.69 | 8.56 | 0 | 0 | 0 |
| 03/12/2015 |
8.62
|
28,660 | 8.72 | 8.75 | 8.62 | 0 | 0 | 0 |
| 02/12/2015 |
8.69
|
3,210 | 8.72 | 8.72 | 8.69 | 0 | 0 | 0 |
| 01/12/2015 |
8.69
|
11,880 | 8.56 | 8.72 | 8.56 | 0 | 0 | 0 |
| 30/11/2015 |
8.59
|
36,360 | 8.91 | 8.91 | 8.56 | 0 | 3,000 | -0.1 |
| 27/11/2015 |
8.66
|
18,040 | 9.14 | 9.14 | 8.66 | 0 | 0 | 0 |
| 26/11/2015 |
8.98
|
45,620 | 9.17 | 9.17 | 8.98 | 2,390 | 0 | 0.1 |
| 25/11/2015 |
9.11
|
164,360 | 8.56 | 9.14 | 8.56 | 3,000 | 0 | 0.1 |
| 24/11/2015 |
8.56
|
42,570 | 8.56 | 8.69 | 8.56 | 0 | 0 | 0 |
| 23/11/2015 |
8.66
|
39,390 | 8.69 | 8.69 | 8.66 | 0 | 0 | 0 |
| 20/11/2015 |
8.59
|
49,640 | 8.56 | 8.85 | 8.56 | 0 | 0 | 0 |
| 19/11/2015 |
8.56
|
21,590 | 8.56 | 8.56 | 8.40 | 5,000 | 0 | 0.1 |
| 18/11/2015 |
8.56
|
8,730 | 8.75 | 8.75 | 8.53 | 0 | 1,000 | 0.0 |
| 17/11/2015 |
8.72
|
49,190 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 |
| 16/11/2015 |
8.75
|
25,360 | 8.72 | 8.75 | 8.56 | 0 | 0 | 0 |
| 13/11/2015 |
8.75
|
58,580 | 8.46 | 8.75 | 8.46 | 1,000 | 0 | 0.0 |
| 12/11/2015 |
8.46
|
65,860 | 8.43 | 8.56 | 8.40 | 0 | 0 | 0 |
| 11/11/2015 |
8.46
|
15,240 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 10/11/2015 |
8.49
|
57,090 | 8.53 | 8.62 | 8.49 | 0 | 0 | 0 |
| 09/11/2015 |
8.56
|
33,090 | 8.82 | 8.82 | 8.56 | 0 | 0 | 0 |
| 06/11/2015 |
8.72
|
91,190 | 8.59 | 8.88 | 8.59 | 0 | 0 | 0 |
| 05/11/2015 |
8.53
|
46,210 | 8.46 | 8.66 | 8.46 | 0 | 0 | 0 |
| 04/11/2015 |
8.53
|
40,300 | 8.91 | 8.91 | 8.46 | 0 | 0 | 0 |
| 03/11/2015 |
8.91
|
16,800 | 8.75 | 8.91 | 8.40 | 0 | 0 | 0 |
| 02/11/2015 |
8.72
|
33,880 | 9.43 | 9.43 | 8.62 | 0 | 1,000 | 0.0 |
| 30/10/2015 |
9.24
|
105,240 | 9.69 | 9.69 | 9.24 | 0 | 2,000 | -0.1 |
| 29/10/2015 |
9.24
|
289,240 | 8.78 | 9.24 | 8.78 | 0 | 0 | 0 |
| 28/10/2015 |
8.66
|
126,370 | 8.33 | 8.72 | 8.33 | 0 | 4,000 | -0.1 |
| 27/10/2015 |
8.33
|
84,070 | 8.07 | 8.33 | 8.07 | 3,000 | 0 | 0.1 |
| 26/10/2015 |
8.04
|
21,810 | 8.07 | 8.17 | 8.04 | 0 | 0 | 0 |
| 23/10/2015 |
8.11
|
116,390 | 7.82 | 8.11 | 7.82 | 4,000 | 0 | 0.1 |
| 22/10/2015 |
7.82
|
19,700 | 7.78 | 7.85 | 7.78 | 0 | 0 | 0 |
| 21/10/2015 |
7.78
|
11,660 | 7.85 | 7.88 | 7.78 | 0 | 0 | 0 |
| 20/10/2015 |
7.91
|
25,700 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0 |
| 19/10/2015 |
7.75
|
24,740 | 7.75 | 7.78 | 7.75 | 0 | 0 | 0 |
| 16/10/2015 |
7.75
|
54,700 | 7.75 | 7.78 | 7.75 | 0 | 0 | 0 |
| 15/10/2015 |
7.72
|
43,830 | 7.59 | 7.75 | 7.49 | 8,810 | 0 | 0.2 |
| 14/10/2015 |
7.65
|
8,450 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 |
| 13/10/2015 |
7.23
|
215,830 | 7.11 | 7.43 | 7.11 | 0 | 0 | 0 |
| 12/10/2015 |
7.62
|
119,300 | 8.01 | 8.01 | 7.62 | 0 | 0 | 0 |
| 09/10/2015 |
8.17
|
40,730 | 8.20 | 8.20 | 8.01 | 0 | 0 | 0 |
| 08/10/2015 |
8.20
|
30,370 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
| 07/10/2015 |
8.30
|
150,100 | 7.75 | 9.37 | 7.75 | 0 | 0 | 0 |