| 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) |
| 17/08/2015 |
8.59
|
947,450 | 8.81 | 8.81 | 8.56 | 0 | 0 | 0 |
| 14/08/2015 |
8.81
|
892,190 | 8.85 | 8.94 | 8.72 | 0 | 0 | 0 |
| 13/08/2015 |
8.85
|
1,383,530 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 12/08/2015 |
9.00
|
1,426,730 | 9.10 | 9.13 | 8.97 | 0 | 0 | 0 |
| 11/08/2015 |
9.16
|
1,337,140 | 9.32 | 9.41 | 9.16 | 0 | 0 | 0 |
| 10/08/2015 |
9.29
|
1,703,030 | 9.00 | 9.29 | 9.00 | 0 | 0 | 0 |
| 07/08/2015 |
8.94
|
592,550 | 8.91 | 9.00 | 8.85 | 0 | 0 | 0 |
| 06/08/2015 |
8.94
|
564,830 | 9.00 | 9.07 | 8.91 | 0 | 0 | 0 |
| 05/08/2015 |
9.07
|
496,190 | 9.07 | 9.07 | 8.94 | 0 | 0 | 0 |
| 04/08/2015 |
8.88
|
865,310 | 8.91 | 9.07 | 8.81 | 0 | 0 | 0 |
| 03/08/2015 |
8.88
|
2,008,470 | 9.13 | 9.13 | 8.78 | 0 | 0 | 0 |
| 31/07/2015 |
9.22
|
927,100 | 9.26 | 9.41 | 9.22 | 0 | 0 | 0 |
| 30/07/2015 |
9.26
|
870,740 | 9.22 | 9.38 | 9.22 | 0 | 0 | 0 |
| 29/07/2015 |
9.29
|
1,656,870 | 9.41 | 9.48 | 9.26 | 0 | 0 | 0 |
| 28/07/2015 |
9.41
|
1,610,280 | 9.54 | 9.70 | 9.41 | 0 | 0 | 0 |
| 27/07/2015 |
9.54
|
4,425,790 | 8.94 | 9.54 | 8.94 | 0 | 0 | 0 |
| 24/07/2015 |
8.94
|
1,788,090 | 8.81 | 9.00 | 8.78 | 0 | 0 | 0 |
| 23/07/2015 |
8.78
|
835,180 | 8.85 | 8.91 | 8.75 | 0 | 0 | 0 |
| 22/07/2015 |
8.78
|
724,550 | 8.56 | 8.78 | 8.56 | 0 | 0 | 0 |
| 21/07/2015 |
8.59
|
640,550 | 8.72 | 8.78 | 8.59 | 0 | 0 | 0 |
| 20/07/2015 |
8.72
|
945,920 | 8.78 | 8.85 | 8.66 | 0 | 0 | 0 |
| 17/07/2015 |
8.91
|
896,720 | 8.94 | 9.00 | 8.88 | 0 | 0 | 0 |
| 16/07/2015 |
8.91
|
729,130 | 8.75 | 8.91 | 8.75 | 0 | 0 | 0 |
| 15/07/2015 |
8.78
|
1,773,480 | 8.88 | 9.13 | 8.78 | 0 | 0 | 0 |
| 14/07/2015 |
8.85
|
1,087,440 | 8.78 | 8.85 | 8.72 | 0 | 0 | 0 |
| 13/07/2015 |
8.78
|
752,730 | 8.85 | 8.88 | 8.75 | 0 | 0 | 0 |
| 10/07/2015 |
8.78
|
1,236,690 | 8.72 | 8.88 | 8.72 | 0 | 0 | 0 |
| 09/07/2015 |
8.75
|
639,880 | 8.62 | 8.75 | 8.59 | 0 | 0 | 0 |
| 08/07/2015 |
8.75
|
1,325,990 | 8.88 | 8.91 | 8.53 | 0 | 0 | 0 |
| 07/07/2015 |
8.88
|
2,045,390 | 8.69 | 9.07 | 8.62 | 0 | 0 | 0 |
| 06/07/2015 |
8.72
|
1,044,470 | 8.78 | 8.78 | 8.66 | 0 | 0 | 0 |
| 03/07/2015 |
8.66
|
1,828,890 | 8.59 | 8.72 | 8.56 | 0 | 0 | 0 |
| 02/07/2015 |
8.53
|
797,700 | 8.50 | 8.53 | 8.40 | 0 | 0 | 0 |
| 01/07/2015 |
8.50
|
667,590 | 8.50 | 8.53 | 8.37 | 0 | 0 | 0 |
| 30/06/2015 |
8.50
|
780,000 | 8.50 | 8.59 | 8.43 | 0 | 0 | 0 |
| 29/06/2015 |
8.56
|
1,136,080 | 8.43 | 8.56 | 8.28 | 0 | 0 | 0 |
| 26/06/2015 |
8.37
|
2,616,340 | 8.15 | 8.72 | 8.15 | 0 | 0 | 0 |
| 25/06/2015 |
8.15
|
224,940 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
| 24/06/2015 |
8.21
|
383,850 | 8.21 | 8.28 | 8.15 | 0 | 0 | 0 |
| 23/06/2015 |
8.25
|
504,480 | 8.21 | 8.34 | 8.21 | 0 | 0 | 0 |
| 22/06/2015 |
8.25
|
435,760 | 8.15 | 8.28 | 8.12 | 0 | 0 | 0 |
| 19/06/2015 |
8.12
|
496,920 | 8.09 | 8.21 | 8.09 | 0 | 0 | 0 |
| 18/06/2015 |
8.06
|
270,990 | 8.06 | 8.09 | 8.02 | 0 | 0 | 0 |
| 17/06/2015 |
8.02
|
291,810 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 |
| 16/06/2015 |
8.09
|
211,870 | 8.15 | 8.15 | 8.06 | 0 | 0 | 0 |
| 15/06/2015 |
8.06
|
304,110 | 8.15 | 8.18 | 8.06 | 0 | 0 | 0 |
| 12/06/2015 |
8.12
|
402,250 | 8.15 | 8.18 | 8.06 | 0 | 0 | 0 |
| 11/06/2015 |
8.12
|
452,540 | 8.09 | 8.18 | 8.06 | 0 | 0 | 0 |
| 10/06/2015 |
8.02
|
539,780 | 8.09 | 8.12 | 7.99 | 0 | 0 | 0 |
| 09/06/2015 |
8.09
|
363,530 | 8.15 | 8.21 | 8.06 | 0 | 0 | 0 |
| 08/06/2015 |
8.18
|
778,740 | 8.28 | 8.31 | 8.18 | 0 | 0 | 0 |
| 05/06/2015 |
8.21
|
1,417,990 | 8.02 | 8.28 | 7.99 | 0 | 0 | 0 |
| 04/06/2015 |
7.96
|
449,520 | 7.99 | 8.02 | 7.96 | 0 | 0 | 0 |
| 03/06/2015 |
7.90
|
137,680 | 7.93 | 7.93 | 7.87 | 0 | 0 | 0 |
| 02/06/2015 |
7.90
|
235,620 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |
| 01/06/2015 |
7.96
|
126,610 | 7.99 | 8.06 | 7.96 | 0 | 0 | 0 |
| 29/05/2015 |
7.99
|
216,970 | 8.02 | 8.09 | 7.99 | 0 | 0 | 0 |
| 28/05/2015 |
8.02
|
397,550 | 7.96 | 8.15 | 7.93 | 0 | 0 | 0 |
| 27/05/2015 |
7.96
|
159,450 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 26/05/2015 |
8.06
|
198,930 | 8.06 | 8.09 | 7.96 | 0 | 0 | 0 |
| 25/05/2015 |
8.06
|
133,450 | 8.09 | 8.09 | 7.96 | 0 | 0 | 0 |
| 22/05/2015 |
8.02
|
375,040 | 7.93 | 8.09 | 7.93 | 0 | 0 | 0 |
| 21/05/2015 |
7.99
|
301,910 | 7.90 | 8.06 | 7.83 | 0 | 0 | 0 |
| 20/05/2015 |
7.90
|
458,490 | 7.58 | 7.90 | 7.58 | 0 | 0 | 0 |
| 19/05/2015 |
7.58
|
196,150 | 7.55 | 7.83 | 7.55 | 0 | 0 | 0 |
| 18/05/2015 |
7.55
|
637,070 | 7.77 | 7.80 | 7.55 | 0 | 0 | 0 |
| 15/05/2015 |
7.80
|
573,960 | 7.93 | 7.96 | 7.77 | 0 | 0 | 0 |
| 14/05/2015 |
7.93
|
303,130 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
| 13/05/2015 |
7.96
|
189,390 | 7.99 | 8.06 | 7.96 | 0 | 0 | 0 |
| 12/05/2015 |
7.99
|
289,840 | 8.02 | 8.06 | 7.93 | 0 | 0 | 0 |
| 11/05/2015 |
8.02
|
71,930 | 8.02 | 8.06 | 7.99 | 0 | 0 | 0 |
| 08/05/2015 |
8.02
|
173,390 | 8.02 | 8.12 | 8.02 | 0 | 0 | 0 |
| 07/05/2015 |
8.02
|
208,750 | 7.99 | 8.06 | 7.96 | 0 | 0 | 0 |
| 06/05/2015 |
7.99
|
360,960 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 |
| 05/05/2015 |
8.12
|
482,250 | 8.06 | 8.12 | 7.93 | 0 | 0 | 0 |
| 04/05/2015 |
8.06
|
717,960 | 8.28 | 8.28 | 8.02 | 0 | 0 | 0 |
| 27/04/2015 |
8.28
|
158,070 | 8.28 | 8.37 | 8.25 | 0 | 0 | 0 |
| 24/04/2015 |
8.28
|
167,690 | 8.25 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/04/2015 |
8.25
|
286,670 | 8.28 | 8.31 | 8.21 | 0 | 0 | 0 |
| 22/04/2015 |
8.28
|
399,510 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 21/04/2015 |
8.34
|
284,200 | 8.40 | 8.43 | 8.34 | 0 | 0 | 0 |
| 20/04/2015 |
8.43
|
192,700 | 8.47 | 8.47 | 8.37 | 0 | 0 | 0 |
| 17/04/2015 |
8.47
|
875,300 | 8.31 | 8.53 | 8.31 | 0 | 0 | 0 |
| 16/04/2015 |
8.31
|
344,720 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 15/04/2015 |
8.21
|
303,480 | 8.25 | 8.25 | 8.21 | 0 | 0 | 0 |
| 14/04/2015 |
8.25
|
162,260 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 13/04/2015 |
8.31
|
247,130 | 8.28 | 8.34 | 8.25 | 0 | 0 | 0 |
| 10/04/2015 |
8.28
|
343,500 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 09/04/2015 |
8.25
|
211,860 | 8.28 | 8.31 | 8.25 | 0 | 0 | 0 |
| 08/04/2015 |
8.28
|
222,770 | 8.28 | 8.31 | 8.25 | 0 | 0 | 0 |
| 07/04/2015 |
8.25
|
231,080 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 06/04/2015 |
8.18
|
216,740 | 8.21 | 8.25 | 8.18 | 0 | 0 | 0 |
| 03/04/2015 |
8.15
|
374,000 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 02/04/2015 |
8.21
|
363,090 | 8.15 | 8.21 | 8.12 | 0 | 0 | 0 |
| 01/04/2015 |
8.15
|
586,430 | 8.25 | 8.34 | 8.12 | 0 | 0 | 0 |
| 31/03/2015 |
8.31
|
286,670 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 30/03/2015 |
8.25
|
353,580 | 8.31 | 8.37 | 8.21 | 0 | 0 | 0 |
| 27/03/2015 |
8.31
|
213,180 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 |
| 26/03/2015 |
8.34
|
617,310 | 8.31 | 8.40 | 8.28 | 0 | 0 | 0 |
| 25/03/2015 |
8.31
|
309,440 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |