| 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) |
| 09/09/2015 |
8.06
|
294,330 | 7.99 | 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 | 7.93 | 8.02 | 7.90 | 0 | 0 | 0 |
| 04/09/2015 |
7.93
|
219,240 | 7.96 | 8.02 | 7.93 | 0 | 0 | 0 |
| 03/09/2015 |
7.96
|
409,380 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 |
| 01/09/2015 |
8.06
|
304,270 | 8.09 | 8.15 | 7.99 | 80,700 | 80,700 | 0 |
| 31/08/2015 |
8.09
|
642,750 | 8.28 | 8.28 | 8.09 | 0 | 0 | 0 |
| 28/08/2015 |
8.28
|
777,300 | 8.15 | 8.28 | 8.15 | 0 | 0 | 0 |
| 27/08/2015 |
8.15
|
1,198,110 | 8.06 | 8.28 | 8.12 | 0 | 0 | 0 |
| 26/08/2015 |
8.06
|
906,270 | 7.90 | 8.21 | 7.83 | 0 | 0 | 0 |
| 25/08/2015 |
7.90
|
1,336,850 | 7.96 | 7.99 | 7.65 | 0 | 0 | 0 |
| 24/08/2015 |
7.96
|
2,150,680 | 8.53 | 8.53 | 7.96 | 0 | 0 | 0 |
| 21/08/2015 |
8.53
|
1,561,880 | 8.62 | 8.62 | 8.28 | 0 | 0 | 0 |
| 20/08/2015 |
8.62
|
565,240 | 8.81 | 8.81 | 8.62 | 0 | 200 | -0.0 |
| 19/08/2015 |
8.81
|
962,690 | 8.69 | 8.81 | 8.53 | 0 | 0 | 0 |
| 18/08/2015 |
8.69
|
558,130 | 8.59 | 8.69 | 8.56 | 0 | 0 | 0 |
| 17/08/2015 |
8.59
|
947,450 | 8.81 | 8.81 | 8.56 | 0 | 1,380 | -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 | 9.00 | 9.00 | 8.78 | 0 | 440 | -0.0 |
| 12/08/2015 |
9.00
|
1,426,730 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 11/08/2015 |
9.16
|
1,337,140 | 9.29 | 9.41 | 9.16 | 0 | 0 | 0 |
| 10/08/2015 |
9.29
|
1,703,030 | 8.94 | 9.29 | 9.00 | 0 | 300 | -0.0 |
| 07/08/2015 |
8.94
|
592,550 | 8.94 | 9.00 | 8.85 | 83,700 | 83,700 | 0 |
| 06/08/2015 |
8.94
|
564,830 | 9.07 | 9.07 | 8.91 | 40,000 | 40,000 | 0 |
| 05/08/2015 |
9.07
|
496,190 | 8.88 | 9.07 | 8.94 | 0 | 0 | 0 |
| 04/08/2015 |
8.88
|
865,310 | 8.88 | 9.07 | 8.81 | 0 | 0 | 0 |
| 03/08/2015 |
8.88
|
2,008,470 | 9.22 | 9.22 | 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 | 9.29 | 9.38 | 9.22 | 0 | 3,000 | -0.1 |
| 29/07/2015 |
9.29
|
1,656,870 | 9.41 | 9.48 | 9.26 | 218,620 | 218,620 | 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 | 8.78 | 9.00 | 8.78 | 0 | 0 | 0 |
| 23/07/2015 |
8.78
|
835,180 | 8.78 | 8.91 | 8.75 | 0 | 950 | -0.0 |
| 22/07/2015 |
8.78
|
724,550 | 8.59 | 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 | 8.91 | 8.91 | 8.66 | 47,960 | 47,960 | 0 |
| 17/07/2015 |
8.91
|
896,720 | 8.91 | 9.00 | 8.88 | 0 | 0 | 0 |
| 16/07/2015 |
8.91
|
729,130 | 8.78 | 8.91 | 8.75 | 0 | 0 | 0 |
| 15/07/2015 |
8.78
|
1,773,480 | 8.85 | 9.13 | 8.78 | 0 | 0 | 0 |
| 14/07/2015 |
8.85
|
1,087,440 | 8.78 | 8.85 | 8.72 | 0 | 1,110 | -0.0 |
| 13/07/2015 |
8.78
|
752,730 | 8.78 | 8.88 | 8.75 | 0 | 0 | 0 |
| 10/07/2015 |
8.78
|
1,236,690 | 8.75 | 8.88 | 8.72 | 0 | 0 | 0 |
| 09/07/2015 |
8.75
|
639,880 | 8.75 | 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 | 8.72 | 9.07 | 8.62 | 0 | 2,750 | -0.1 |
| 06/07/2015 |
8.72
|
1,044,470 | 8.66 | 8.78 | 8.66 | 0 | 100 | -0.0 |
| 03/07/2015 |
8.66
|
1,828,890 | 8.53 | 8.72 | 8.56 | 190,000 | 190,000 | 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 | 285,520 | 285,520 | 0 |
| 30/06/2015 |
8.50
|
780,000 | 8.56 | 8.59 | 8.43 | 0 | 0 | 0 |
| 29/06/2015 |
8.56
|
1,136,080 | 8.37 | 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 | 8.21 | 8.21 | 8.15 | 0 | 2,200 | -0.1 |
| 24/06/2015 |
8.21
|
383,850 | 8.25 | 8.28 | 8.15 | 0 | 0 | 0 |
| 23/06/2015 |
8.25
|
504,480 | 8.25 | 8.34 | 8.21 | 0 | 480 | -0.0 |
| 22/06/2015 |
8.25
|
435,760 | 8.12 | 8.28 | 8.12 | 0 | 0 | 0 |
| 19/06/2015 |
8.12
|
496,920 | 8.06 | 8.21 | 8.09 | 0 | 0 | 0 |
| 18/06/2015 |
8.06
|
270,990 | 8.02 | 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 | 8.06 | 8.15 | 8.06 | 0 | 5,100 | -0.1 |
| 15/06/2015 |
8.06
|
304,110 | 8.12 | 8.18 | 8.06 | 860,000 | 867,300 | -0.2 |
| 12/06/2015 |
8.12
|
402,250 | 8.12 | 8.18 | 8.06 | 0 | 3,500 | -0.1 |
| 11/06/2015 |
8.12
|
452,540 | 8.02 | 8.18 | 8.06 | 0 | 0 | 0 |
| 10/06/2015 |
8.02
|
539,780 | 8.09 | 8.12 | 7.99 | 70,000 | 70,000 | 0 |
| 09/06/2015 |
8.09
|
363,530 | 8.18 | 8.21 | 8.06 | 0 | 0 | 0 |
| 08/06/2015 |
8.18
|
778,740 | 8.21 | 8.31 | 8.18 | 0 | 0 | 0 |
| 05/06/2015 |
8.21
|
1,417,990 | 7.96 | 8.28 | 7.99 | 0 | 0 | 0 |
| 04/06/2015 |
7.96
|
449,520 | 7.90 | 8.02 | 7.96 | 0 | 0 | 0 |
| 03/06/2015 |
7.90
|
137,680 | 7.90 | 7.93 | 7.87 | 0 | 0 | 0 |
| 02/06/2015 |
7.90
|
235,620 | 7.96 | 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 | 25,000 | 25,000 | 0 |
| 26/05/2015 |
8.06
|
198,930 | 8.06 | 8.09 | 7.96 | 0 | 0 | 0 |
| 25/05/2015 |
8.06
|
133,450 | 8.02 | 8.09 | 7.96 | 0 | 0 | 0 |
| 22/05/2015 |
8.02
|
375,040 | 7.99 | 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 | 72,210 | 77,210 | -0.1 |
| 19/05/2015 |
7.58
|
196,150 | 7.55 | 7.83 | 7.55 | 0 | 0 | 0 |
| 18/05/2015 |
7.55
|
637,070 | 7.80 | 7.80 | 7.55 | 0 | 15,070 | -0.4 |
| 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 | 16,120 | -0.4 |
| 22/04/2015 |
8.28
|
399,510 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 21/04/2015 |
8.34
|
284,200 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 20/04/2015 |
8.43
|
192,700 | 8.47 | 8.47 | 8.37 | 0 | 800 | -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 | 1,100 | -0.0 |