| 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) |
-0.45 | -0.98% | 6,952,300 | -59,375 | 0 |
44.95
61.40
47.05
|
|
2 tháng
(2026-07-20) |
-0.15 | -0.33% | 17,708,600 | -59,375 | 0 |
43.85
61.40
47.05
|
|
3 tháng
(2026-06-22) |
-5.90 | -11.52% | 26,315,200 | -59,375 | 0 |
43.85
61.40
47.05
|
|
6 tháng
(2026-03-23) |
-11.22 | -19.85% | 86,179,200 | -59,375 | 0 |
39.13
62.35
47.05
|
|
12 tháng
(2025-09-23) |
-12.21 | -21.23% | 162,842,700 | -59,375 | 0 |
38.51
62.35
47.05
|
|
24 tháng
(2024-09-30) |
-3.59 | -7.34% | 366,433,100 | -59,375 | 0 |
33.03
62.35
47.05
|
|
36 tháng
(2023-10-04) |
5.85 | 14.84% | 572,684,400 | -59,375 | 0 |
28.27
62.35
47.05
|
|
60 tháng
(2021-10-14) |
11.52 | 34.10% | 936,725,300 | -64,170 | -20.9 |
24.22
62.35
47.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2016 |
7.77
|
114,830 | 7.83 | 7.87 | 7.77 | 0 | 0 | 0 |
| 27/01/2016 |
7.83
|
176,280 | 7.80 | 7.90 | 7.83 | 0 | 0 | 0 |
| 26/01/2016 |
7.80
|
254,160 | 7.74 | 7.87 | 7.58 | 0 | 0 | 0 |
| 25/01/2016 |
7.74
|
302,020 | 7.49 | 7.80 | 7.49 | 0 | 0 | 0 |
| 22/01/2016 |
7.49
|
275,220 | 7.39 | 7.49 | 7.30 | 200,000 | 200,000 | 0 |
| 21/01/2016 |
7.39
|
307,370 | 7.52 | 7.55 | 7.39 | 193,500 | 193,500 | 0 |
| 20/01/2016 |
7.52
|
157,410 | 7.58 | 7.65 | 7.52 | 0 | 0 | 0 |
| 19/01/2016 |
7.58
|
273,900 | 7.46 | 7.58 | 7.46 | 0 | 79,960 | -1.9 |
| 18/01/2016 |
7.46
|
830,590 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 |
| 15/01/2016 |
7.80
|
74,090 | 7.93 | 7.96 | 7.80 | 0 | 0 | 0 |
| 14/01/2016 |
7.93
|
283,560 | 7.96 | 7.96 | 7.83 | 0 | 0 | 0 |
| 13/01/2016 |
7.96
|
662,530 | 7.87 | 8.06 | 7.90 | 0 | 400 | 0.0 |
| 12/01/2016 |
7.87
|
252,660 | 7.65 | 7.87 | 7.68 | 0 | 0 | 0 |
| 11/01/2016 |
7.65
|
206,890 | 7.65 | 7.77 | 7.65 | 0 | 0 | 0 |
| 08/01/2016 |
7.65
|
388,170 | 7.77 | 7.77 | 7.65 | 0 | 0 | 0 |
| 07/01/2016 |
7.77
|
430,010 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 |
| 06/01/2016 |
7.83
|
256,010 | 7.80 | 7.87 | 7.77 | 0 | 4,500 | -0.1 |
| 05/01/2016 |
7.80
|
247,280 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 |
| 04/01/2016 |
7.93
|
195,650 | 7.96 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/12/2015 |
7.96
|
150,510 | 7.93 | 8.02 | 7.93 | 0 | 7,000 | -0.2 |
| 30/12/2015 |
7.93
|
259,380 | 7.99 | 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 | 261,700 | 261,700 | 0 |
| 23/12/2015 |
7.99
|
236,730 | 8.02 | 8.02 | 7.96 | 0 | 0 | 0 |
| 22/12/2015 |
8.02
|
376,770 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 21/12/2015 |
8.18
|
532,660 | 8.25 | 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 | 8.12 | 8.25 | 8.15 | 0 | 0 | 0 |
| 16/12/2015 |
8.12
|
236,410 | 7.99 | 8.15 | 7.96 | 0 | 1,000 | 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 | 7.96 | 7.99 | 7.90 | 0 | 3,320 | -0.1 |
| 08/12/2015 |
7.96
|
129,630 | 7.93 | 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 | 10,000 | -0.3 |
| 02/12/2015 |
8.06
|
253,300 | 8.02 | 8.12 | 8.02 | 0 | 30,350 | -0.8 |
| 01/12/2015 |
8.02
|
278,310 | 8.02 | 8.06 | 7.99 | 0 | 1,400 | 0.0 |
| 30/11/2015 |
8.02
|
653,340 | 8.02 | 8.06 | 7.99 | 0 | 0 | 0 |
| 27/11/2015 |
8.02
|
217,410 | 8.12 | 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 | 8.02 | 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 | 7.99 | 8.06 | 7.96 | 0 | 0 | 0 |
| 20/11/2015 |
7.99
|
262,680 | 8.02 | 8.06 | 7.99 | 0 | 7,500 | -0.2 |
| 19/11/2015 |
8.02
|
488,010 | 7.99 | 8.02 | 7.96 | 0 | 4,000 | -0.1 |
| 18/11/2015 |
7.99
|
602,630 | 7.99 | 8.02 | 7.96 | 0 | 0 | 0 |
| 17/11/2015 |
7.99
|
918,000 | 7.93 | 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 | 8.09 | 8.09 | 7.93 | 0 | 11,680 | -0.3 |
| 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 | 270 | 0.0 |
| 09/11/2015 |
8.18
|
366,010 | 8.25 | 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 | 8.34 | 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 | 345,460 | 345,460 | 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 | 4,400 | -0.1 |
| 23/10/2015 |
8.31
|
346,550 | 8.28 | 8.34 | 8.28 | 0 | 3,940 | -0.1 |
| 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 | 8.25 | 8.47 | 8.21 | 0 | 0 | 0 |
| 16/10/2015 |
8.25
|
1,242,650 | 8.12 | 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 | 8.09 | 8.12 | 8.02 | 0 | 0 | 0 |
| 13/10/2015 |
8.09
|
228,620 | 8.15 | 8.15 | 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 | 8.15 | 8.21 | 8.06 | 0 | 0 | 0 |
| 06/10/2015 |
8.15
|
763,910 | 8.02 | 8.21 | 8.09 | 459,210 | 459,210 | 0 |
| 05/10/2015 |
8.02
|
234,420 | 7.90 | 8.06 | 7.90 | 93,000 | 93,000 | 0 |
| 02/10/2015 |
7.90
|
242,340 | 7.93 | 7.96 | 7.90 | 0 | 0 | 0 |
| 01/10/2015 |
7.93
|
190,560 | 7.93 | 7.96 | 7.90 | 360,160 | 360,380 | 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 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |
| 28/09/2015 |
8.02
|
132,770 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 25/09/2015 |
8.09
|
280,790 | 8.12 | 8.15 | 8.06 | 0 | 0 | 0 |
| 24/09/2015 |
8.12
|
257,370 | 8.09 | 8.21 | 8.12 | 0 | 0 | 0 |
| 23/09/2015 |
8.09
|
316,230 | 8.15 | 8.18 | 8.09 | 121,000 | 121,000 | 0 |
| 22/09/2015 |
8.15
|
597,000 | 8.02 | 8.25 | 8.02 | 0 | 0 | 0 |
| 21/09/2015 |
8.02
|
197,750 | 7.99 | 8.02 | 7.68 | 0 | 1,000 | 0.0 |
| 18/09/2015 |
7.99
|
269,530 | 7.90 | 8.06 | 7.93 | 0 | 0 | 0 |
| 17/09/2015 |
7.90
|
119,120 | 7.90 | 7.93 | 7.83 | 0 | 0 | 0 |
| 16/09/2015 |
7.90
|
144,270 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/09/2015 |
7.80
|
315,350 | 7.87 | 7.87 | 7.77 | 180,650 | 180,650 | 0 |
| 14/09/2015 |
7.87
|
255,330 | 7.99 | 8.02 | 7.87 | 0 | 40 | 0.0 |
| 11/09/2015 |
7.99
|
183,140 | 8.02 | 8.06 | 7.99 | 0 | 0 | 0 |
| 10/09/2015 |
8.02
|
254,450 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |