| 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) |
-0.90 | -5% | 8,925,500 | -62,400 | -1.1 |
16.90
29.40
16.90
|
|
2 tháng
(2026-07-20) |
-3.10 | -15.35% | 15,365,400 | -383,200 | -7.2 |
16.90
29.40
16.90
|
|
3 tháng
(2026-06-22) |
-7.28 | -29.86% | 23,941,500 | -651,800 | -13.2 |
16.90
29.40
16.90
|
|
6 tháng
(2026-03-23) |
-7.28 | -29.86% | 66,077,500 | 1,374,400 | 44.1 |
15.79
29.40
16.90
|
|
12 tháng
(2025-09-23) |
-11.58 | -40.37% | 265,592,300 | -3,282,400 | -92.0 |
15.79
33.91
16.90
|
|
24 tháng
(2024-09-30) |
1.18 | 7.43% | 695,830,585 | -3,622,400 | -39.2 |
9.77
33.91
16.90
|
|
36 tháng
(2023-10-04) |
7.18 | 72.37% | 1,076,902,854 | 4,463,100 | 94.6 |
7.55
33.91
16.90
|
|
60 tháng
(2021-10-14) |
-7.81 | -31.34% | 1,633,765,666 | 4,540,203 | 95.8 |
5.33
33.91
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2015 |
8.59
|
6,800 | 9.92 | 9.92 | 8.14 | 0 | 0 | 0 |
| 10/09/2015 |
8.59
|
2,300 | 8.74 | 8.74 | 7.77 | 0 | 0 | 0 |
| 09/09/2015 |
8.66
|
17,900 | 9.25 | 9.25 | 7.70 | 0 | 0 | 0 |
| 08/09/2015 |
8.81
|
10,500 | 8.14 | 8.81 | 7.63 | 0 | 0 | 0 |
| 07/09/2015 |
8.66
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 04/09/2015 |
8.66
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 03/09/2015 |
8.66
|
1,000 | 9.25 | 9.25 | 8.66 | 0 | 0 | 0 |
| 01/09/2015 |
9.18
|
4,200 | 9.25 | 9.25 | 8.14 | 0 | 0 | 0 |
| 31/08/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 28/08/2015 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 27/08/2015 |
8.00
|
1,000 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 |
| 26/08/2015 |
8.14
|
7,000 | 7.18 | 8.14 | 7.18 | 0 | 0 | 0 |
| 25/08/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/08/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/08/2015 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/08/2015 |
8.37
|
7,300 | 8.07 | 8.37 | 7.92 | 0 | 0 | 0 |
| 19/08/2015 |
9.25
|
110 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 18/08/2015 |
8.51
|
4,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/08/2015 |
7.48
|
3,500 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
| 14/08/2015 |
8.51
|
700 | 8.14 | 8.51 | 8.14 | 0 | 0 | 0 |
| 13/08/2015 |
8.51
|
100 | 8.44 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/08/2015 |
8.44
|
6,900 | 9.25 | 9.25 | 8.00 | 0 | 0 | 0 |
| 11/08/2015 |
9.25
|
100 | 8.37 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/08/2015 |
8.37
|
7,000 | 8.07 | 8.44 | 8.14 | 0 | 0 | 0 |
| 07/08/2015 |
8.07
|
10,500 | 9.25 | 10.59 | 8.07 | 0 | 0 | 0 |
| 06/08/2015 |
9.25
|
2,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 05/08/2015 |
9.25
|
3,100 | 8.81 | 9.25 | 8.88 | 0 | 0 | 0 |
| 04/08/2015 |
8.81
|
100 | 8.37 | 8.81 | 8.81 | 0 | 0 | 0 |
| 03/08/2015 |
8.37
|
100 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 |
| 31/07/2015 |
8.44
|
4,100 | 8.14 | 8.51 | 7.11 | 0 | 0 | 0 |
| 30/07/2015 |
8.14
|
30,000 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 |
| 29/07/2015 |
8.44
|
244,700 | 8.51 | 8.51 | 8.14 | 0 | 0 | 0 |
| 28/07/2015 |
8.51
|
400 | 8.59 | 8.66 | 8.51 | 0 | 0 | 0 |
| 27/07/2015 |
8.59
|
1,400 | 8.14 | 8.59 | 7.77 | 0 | 0 | 0 |
| 24/07/2015 |
8.14
|
6,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/07/2015 |
8.14
|
897,300 | 8.14 | 8.88 | 7.55 | 0 | 0 | 0 |
| 22/07/2015 |
8.14
|
1,265,700 | 8.14 | 8.66 | 7.92 | 0 | 0 | 0 |
| 21/07/2015 |
8.14
|
1,600 | 8.66 | 8.66 | 8.14 | 0 | 0 | 0 |
| 20/07/2015 |
8.66
|
1,177,900 | 8.14 | 8.88 | 8.00 | 0 | 0 | 0 |
| 17/07/2015 |
8.14
|
590,500 | 8.51 | 8.88 | 8.14 | 0 | 0 | 0 |
| 16/07/2015 |
8.51
|
500 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0 |
| 15/07/2015 |
8.66
|
3,600 | 8.66 | 8.66 | 8.14 | 0 | 0 | 0 |
| 14/07/2015 |
8.66
|
13,500 | 9.33 | 9.33 | 8.51 | 0 | 0 | 0 |
| 13/07/2015 |
9.33
|
1,100 | 8.88 | 9.40 | 9.33 | 0 | 0 | 0 |
| 10/07/2015 |
8.88
|
8,000 | 8.14 | 8.88 | 8.44 | 0 | 0 | 0 |
| 09/07/2015 |
8.14
|
37,400 | 8.81 | 8.81 | 8.14 | 0 | 0 | 0 |
| 08/07/2015 |
8.81
|
51,600 | 8.81 | 8.88 | 8.51 | 0 | 0 | 0 |
| 07/07/2015 |
8.81
|
784,300 | 8.37 | 9.11 | 8.51 | 0 | 0 | 0 |
| 06/07/2015 |
8.37
|
21,100 | 8.66 | 8.74 | 8.37 | 0 | 0 | 0 |
| 03/07/2015 |
8.66
|
736,900 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 |
| 02/07/2015 |
8.88
|
7,300 | 9.03 | 9.03 | 8.66 | 0 | 0 | 0 |
| 01/07/2015 |
9.03
|
2,213,000 | 9.18 | 9.25 | 8.44 | 0 | 0 | 0 |
| 30/06/2015 |
9.18
|
1,901,600 | 9.40 | 9.48 | 9.03 | 0 | 0 | 0 |
| 29/06/2015 |
9.40
|
1,062,900 | 8.51 | 9.48 | 8.74 | 0 | 0 | 0 |
| 26/06/2015 |
8.51
|
1,481,000 | 8.14 | 8.96 | 7.85 | 0 | 0 | 0 |
| 25/06/2015 |
8.14
|
2,300 | 8.14 | 8.44 | 8.14 | 0 | 0 | 0 |
| 24/06/2015 |
8.14
|
15,900 | 8.66 | 8.81 | 8.14 | 0 | 0 | 0 |
| 23/06/2015 |
8.66
|
8,000 | 8.29 | 8.66 | 8.37 | 0 | 0 | 0 |
| 22/06/2015 |
8.29
|
4,500 | 8.81 | 8.88 | 8.14 | 0 | 0 | 0 |
| 19/06/2015 |
8.81
|
100 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 |
| 18/06/2015 |
8.88
|
6,748 | 8.29 | 8.88 | 8.44 | 0 | 0 | 0 |
| 17/06/2015 |
8.29
|
40,700 | 8.37 | 8.74 | 7.85 | 0 | 0 | 0 |
| 16/06/2015 |
8.37
|
52,000 | 9.18 | 9.25 | 8.37 | 0 | 0 | 0 |
| 15/06/2015 |
9.18
|
41,100 | 9.55 | 9.63 | 9.18 | 0 | 0 | 0 |
| 12/06/2015 |
9.55
|
17,200 | 9.63 | 10.66 | 9.25 | 0 | 0 | 0 |
| 11/06/2015 |
9.63
|
155,300 | 9.77 | 10.51 | 9.40 | 0 | 0 | 0 |
| 10/06/2015 |
9.77
|
321,700 | 9.77 | 11.99 | 9.25 | 0 | 0 | 0 |
| 30/11/-0001 |
14.14
|
1,608,741 | 13.85 | 14.44 | 13.77 | 0 | 0 | 0 |