| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.85 | 4.06% | 8,301,100 | -15,855 | 0 |
44.95
47.90
45.60
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.11% | 14,159,500 | -15,855 | 0 |
44.95
47.90
45.60
|
|
3 tháng
(2026-07-06) |
0.15 | 0.32% | 26,964,400 | -15,855 | 0 |
43.85
48.40
45.60
|
|
6 tháng
(2026-04-07) |
-9.30 | -16.40% | 65,476,300 | -15,855 | 0 |
43.85
58
45.60
|
|
12 tháng
(2025-10-09) |
-7.88 | -14.26% | 156,789,500 | -15,855 | 0 |
43.85
62.35
45.60
|
|
24 tháng
(2024-10-14) |
-0.97 | -2.01% | 355,097,700 | -15,855 | 0 |
43.85
62.35
45.60
|
|
36 tháng
(2023-10-20) |
9.46 | 24.94% | 553,191,400 | -15,855 | 0 |
32.73
62.35
45.60
|
|
60 tháng
(2021-11-01) |
14.08 | 42.27% | 912,392,600 | -15,855 | 0 |
29.15
62.35
45.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2016 |
7.83
|
256,010 | 7.80 | 7.87 | 7.77 | 0 | 0 | 0 |
| 05/01/2016 |
7.80
|
247,280 | 7.90 | 7.93 | 7.77 | 0 | 0 | 0 |
| 04/01/2016 |
7.93
|
195,650 | 7.93 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/12/2015 |
7.96
|
150,510 | 7.96 | 8.02 | 7.93 | 0 | 0 | 0 |
| 30/12/2015 |
7.93
|
259,380 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 29/12/2015 |
7.99
|
234,920 | 7.99 | 8.06 | 7.96 | 0 | 0 | 0 |
| 28/12/2015 |
7.99
|
248,050 | 8.02 | 8.02 | 7.96 | 0 | 0 | 0 |
| 25/12/2015 |
8.02
|
112,090 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 24/12/2015 |
7.99
|
147,140 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 |
| 23/12/2015 |
7.99
|
236,730 | 7.99 | 8.02 | 7.96 | 0 | 0 | 0 |
| 22/12/2015 |
8.02
|
376,770 | 8.15 | 8.15 | 7.99 | 0 | 0 | 0 |
| 21/12/2015 |
8.18
|
532,660 | 8.28 | 8.31 | 8.18 | 0 | 0 | 0 |
| 18/12/2015 |
8.25
|
756,580 | 8.15 | 8.37 | 8.12 | 0 | 0 | 0 |
| 17/12/2015 |
8.15
|
288,440 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 16/12/2015 |
8.12
|
236,410 | 7.99 | 8.15 | 7.96 | 0 | 0 | 0 |
| 15/12/2015 |
7.99
|
233,680 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
| 14/12/2015 |
7.90
|
104,240 | 7.90 | 7.93 | 7.87 | 0 | 0 | 0 |
| 11/12/2015 |
7.90
|
79,180 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 |
| 10/12/2015 |
7.90
|
460,540 | 7.90 | 7.93 | 7.90 | 0 | 0 | 0 |
| 09/12/2015 |
7.90
|
111,970 | 7.93 | 7.99 | 7.90 | 0 | 0 | 0 |
| 08/12/2015 |
7.96
|
129,630 | 7.90 | 7.99 | 7.87 | 0 | 0 | 0 |
| 07/12/2015 |
7.93
|
73,920 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |
| 04/12/2015 |
8.02
|
306,260 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 03/12/2015 |
8.06
|
81,280 | 8.06 | 8.09 | 8.02 | 0 | 0 | 0 |
| 02/12/2015 |
8.06
|
253,300 | 8.06 | 8.12 | 8.02 | 0 | 0 | 0 |
| 01/12/2015 |
8.02
|
278,310 | 8.02 | 8.06 | 7.99 | 0 | 0 | 0 |
| 30/11/2015 |
8.02
|
653,340 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 27/11/2015 |
8.02
|
217,410 | 8.09 | 8.15 | 8.02 | 0 | 0 | 0 |
| 26/11/2015 |
8.12
|
422,250 | 8.06 | 8.18 | 8.02 | 0 | 0 | 0 |
| 25/11/2015 |
8.06
|
272,460 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 24/11/2015 |
8.02
|
523,860 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 23/11/2015 |
7.99
|
307,770 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
| 20/11/2015 |
7.99
|
262,680 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 19/11/2015 |
8.02
|
488,010 | 7.99 | 8.02 | 7.96 | 0 | 0 | 0 |
| 18/11/2015 |
7.99
|
602,630 | 7.99 | 8.02 | 7.96 | 0 | 0 | 0 |
| 17/11/2015 |
7.99
|
918,000 | 7.96 | 8.02 | 7.90 | 0 | 0 | 0 |
| 16/11/2015 |
7.93
|
444,210 | 7.99 | 8.02 | 7.90 | 0 | 0 | 0 |
| 13/11/2015 |
7.99
|
668,960 | 8.02 | 8.02 | 7.96 | 0 | 0 | 0 |
| 12/11/2015 |
8.02
|
662,480 | 8.02 | 8.06 | 7.93 | 0 | 0 | 0 |
| 11/11/2015 |
8.09
|
321,550 | 8.15 | 8.15 | 8.06 | 0 | 0 | 0 |
| 10/11/2015 |
8.15
|
329,170 | 8.18 | 8.18 | 8.12 | 0 | 0 | 0 |
| 09/11/2015 |
8.18
|
366,010 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 |
| 06/11/2015 |
8.25
|
560,250 | 8.34 | 8.34 | 8.21 | 0 | 0 | 0 |
| 05/11/2015 |
8.34
|
193,430 | 8.31 | 8.37 | 8.31 | 0 | 0 | 0 |
| 04/11/2015 |
8.34
|
362,220 | 8.40 | 8.47 | 8.34 | 0 | 0 | 0 |
| 03/11/2015 |
8.40
|
368,240 | 8.28 | 8.40 | 8.28 | 0 | 0 | 0 |
| 02/11/2015 |
8.28
|
750,650 | 8.47 | 8.50 | 8.28 | 0 | 0 | 0 |
| 30/10/2015 |
8.47
|
336,450 | 8.53 | 8.56 | 8.47 | 0 | 0 | 0 |
| 29/10/2015 |
8.53
|
447,940 | 8.53 | 8.62 | 8.50 | 0 | 0 | 0 |
| 28/10/2015 |
8.53
|
1,554,890 | 8.43 | 8.66 | 8.40 | 0 | 0 | 0 |
| 27/10/2015 |
8.43
|
571,070 | 8.25 | 8.43 | 8.21 | 0 | 0 | 0 |
| 26/10/2015 |
8.25
|
391,700 | 8.31 | 8.34 | 8.25 | 0 | 0 | 0 |
| 23/10/2015 |
8.31
|
346,550 | 8.28 | 8.34 | 8.28 | 0 | 0 | 0 |
| 22/10/2015 |
8.28
|
390,240 | 8.21 | 8.34 | 8.21 | 0 | 0 | 0 |
| 21/10/2015 |
8.21
|
824,350 | 8.31 | 8.37 | 8.21 | 0 | 0 | 0 |
| 20/10/2015 |
8.31
|
792,650 | 8.40 | 8.43 | 8.28 | 0 | 0 | 0 |
| 19/10/2015 |
8.40
|
1,139,580 | 8.28 | 8.47 | 8.21 | 0 | 0 | 0 |
| 16/10/2015 |
8.25
|
1,242,650 | 8.25 | 8.28 | 8.12 | 0 | 0 | 0 |
| 15/10/2015 |
8.12
|
660,270 | 8.02 | 8.15 | 8.02 | 0 | 0 | 0 |
| 14/10/2015 |
8.02
|
432,110 | 8.02 | 8.12 | 8.02 | 0 | 0 | 0 |
| 13/10/2015 |
8.09
|
228,620 | 8.12 | 8.12 | 8.09 | 0 | 0 | 0 |
| 12/10/2015 |
8.15
|
321,510 | 8.18 | 8.18 | 8.12 | 0 | 0 | 0 |
| 09/10/2015 |
8.18
|
512,360 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 08/10/2015 |
8.21
|
512,820 | 8.06 | 8.21 | 8.06 | 0 | 0 | 0 |
| 07/10/2015 |
8.06
|
258,810 | 8.21 | 8.21 | 8.06 | 0 | 0 | 0 |
| 06/10/2015 |
8.15
|
763,910 | 8.15 | 8.21 | 8.09 | 0 | 0 | 0 |
| 05/10/2015 |
8.02
|
234,420 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 |
| 02/10/2015 |
7.90
|
242,340 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
| 01/10/2015 |
7.93
|
190,560 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
| 30/09/2015 |
7.93
|
257,050 | 7.96 | 8.02 | 7.93 | 0 | 0 | 0 |
| 29/09/2015 |
7.96
|
328,830 | 7.96 | 7.99 | 7.90 | 0 | 0 | 0 |
| 28/09/2015 |
8.02
|
132,770 | 8.06 | 8.09 | 7.99 | 0 | 0 | 0 |
| 25/09/2015 |
8.09
|
280,790 | 8.15 | 8.15 | 8.06 | 0 | 0 | 0 |
| 24/09/2015 |
8.12
|
257,370 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 23/09/2015 |
8.09
|
316,230 | 8.12 | 8.18 | 8.09 | 0 | 0 | 0 |
| 22/09/2015 |
8.15
|
597,000 | 8.02 | 8.25 | 8.02 | 0 | 0 | 0 |
| 21/09/2015 |
8.02
|
197,750 | 8.02 | 8.02 | 7.68 | 0 | 0 | 0 |
| 18/09/2015 |
7.99
|
269,530 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 |
| 17/09/2015 |
7.90
|
119,120 | 7.87 | 7.93 | 7.83 | 0 | 0 | 0 |
| 16/09/2015 |
7.90
|
144,270 | 7.83 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/09/2015 |
7.80
|
315,350 | 7.83 | 7.87 | 7.77 | 0 | 0 | 0 |
| 14/09/2015 |
7.87
|
255,330 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 |
| 11/09/2015 |
7.99
|
183,140 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 10/09/2015 |
8.02
|
254,450 | 8.02 | 8.06 | 7.96 | 0 | 0 | 0 |
| 09/09/2015 |
8.06
|
294,330 | 8.06 | 8.12 | 8.02 | 0 | 0 | 0 |
| 08/09/2015 |
7.99
|
211,580 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
| 07/09/2015 |
7.90
|
177,410 | 7.99 | 8.02 | 7.90 | 0 | 0 | 0 |
| 04/09/2015 |
7.93
|
219,240 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 03/09/2015 |
7.96
|
409,380 | 7.96 | 8.06 | 7.93 | 0 | 0 | 0 |
| 01/09/2015 |
8.06
|
304,270 | 8.15 | 8.15 | 7.99 | 0 | 0 | 0 |
| 31/08/2015 |
8.09
|
642,750 | 8.28 | 8.28 | 8.09 | 0 | 0 | 0 |
| 28/08/2015 |
8.28
|
777,300 | 8.18 | 8.28 | 8.15 | 0 | 0 | 0 |
| 27/08/2015 |
8.15
|
1,198,110 | 8.18 | 8.28 | 8.12 | 0 | 0 | 0 |
| 26/08/2015 |
8.06
|
906,270 | 7.83 | 8.21 | 7.83 | 0 | 0 | 0 |
| 25/08/2015 |
7.90
|
1,336,850 | 7.65 | 7.99 | 7.65 | 0 | 0 | 0 |
| 24/08/2015 |
7.96
|
2,150,680 | 8.28 | 8.37 | 7.96 | 0 | 0 | 0 |
| 21/08/2015 |
8.53
|
1,561,880 | 8.53 | 8.56 | 8.28 | 0 | 0 | 0 |
| 20/08/2015 |
8.62
|
565,240 | 8.69 | 8.81 | 8.62 | 0 | 0 | 0 |
| 19/08/2015 |
8.81
|
962,690 | 8.53 | 8.81 | 8.53 | 0 | 0 | 0 |
| 18/08/2015 |
8.69
|
558,130 | 8.59 | 8.69 | 8.56 | 0 | 0 | 0 |