| 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) |
-0.25 | -0.60% | 132,600 | 0 | 0 |
41
44.50
41.20
|
|
2 tháng
(2026-07-20) |
0.18 | 0.44% | 280,700 | 0 | 0 |
40.92
44.50
41.20
|
|
3 tháng
(2026-06-22) |
0.08 | 0.20% | 349,600 | 0 | 0 |
40.78
44.50
41.20
|
|
6 tháng
(2026-03-23) |
-0.25 | -0.61% | 738,700 | 0 | 0 |
39.31
44.50
41.20
|
|
12 tháng
(2025-09-23) |
-1.53 | -3.58% | 3,287,800 | 0 | 0 |
38.86
44.50
41.20
|
|
24 tháng
(2024-09-30) |
-1.65 | -3.84% | 8,889,500 | 0 | 0 |
36.42
47.73
41.20
|
|
36 tháng
(2023-10-04) |
5.20 | 14.45% | 13,664,800 | 0 | 0 |
34.93
47.73
41.20
|
|
60 tháng
(2021-10-14) |
18.51 | 81.57% | 70,996,100 | -270,373 | -12.9 |
19.02
47.73
41.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2015 |
8.32
|
118,000 | 8.27 | 8.32 | 8.15 | 500 | 5,110 | -0.1 |
| 08/09/2015 |
8.27
|
376,700 | 8.21 | 8.38 | 8.21 | 100 | 0 | 0.0 |
| 07/09/2015 |
8.21
|
157,340 | 8.21 | 8.27 | 8.21 | 6,300 | 0 | 0.1 |
| 04/09/2015 |
8.21
|
66,250 | 8.09 | 8.21 | 8.09 | 13,350 | 1,000 | 0.2 |
| 03/09/2015 |
8.09
|
105,620 | 8.21 | 8.21 | 8.09 | 71,210 | 0 | 0 |
| 01/09/2015 |
8.21
|
217,910 | 8.15 | 8.27 | 8.15 | 110,680 | 12,000 | 1.4 |
| 31/08/2015 |
8.15
|
182,940 | 8.15 | 8.21 | 8.09 | 32,550 | 0 | 0.5 |
| 28/08/2015 |
8.15
|
153,930 | 8.09 | 8.15 | 8.03 | 102,280 | 0 | 1.4 |
| 27/08/2015 |
8.09
|
337,070 | 8.09 | 8.21 | 8.03 | 40,640 | 2,220 | 0.5 |
| 26/08/2015 |
8.09
|
378,540 | 7.92 | 8.15 | 7.86 | 142,970 | 0 | 2.0 |
| 25/08/2015 |
7.92
|
229,190 | 8.03 | 8.03 | 7.80 | 0 | 20 | 0.0 |
| 24/08/2015 |
8.03
|
544,330 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 |
| 21/08/2015 |
8.21
|
320,530 | 8.21 | 8.21 | 7.97 | 300 | 36,250 | -0.5 |
| 20/08/2015 |
8.21
|
336,160 | 8.15 | 8.32 | 8.15 | 0 | 30,100 | -0.4 |
| 19/08/2015 |
8.15
|
203,630 | 8.21 | 8.21 | 8.03 | 200 | 0 | 0.0 |
| 18/08/2015 |
8.21
|
121,530 | 8.15 | 8.21 | 8.09 | 500 | 0 | 0.0 |
| 17/08/2015 |
8.15
|
121,730 | 8.15 | 8.21 | 8.09 | 0 | 1,150 | 0.0 |
| 14/08/2015 |
8.15
|
87,600 | 8.15 | 8.21 | 8.09 | 0 | 0 | 0 |
| 13/08/2015 |
8.15
|
96,550 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 12/08/2015 |
8.21
|
181,380 | 8.32 | 8.32 | 8.09 | 5,000 | 0 | 0.1 |
| 11/08/2015 |
8.32
|
238,270 | 8.27 | 8.32 | 8.21 | 81,240 | 162,440 | -1.2 |
| 10/08/2015 |
8.27
|
322,090 | 8.27 | 8.32 | 8.21 | 124,540 | 233,200 | -1.5 |
| 07/08/2015 |
8.27
|
161,300 | 8.32 | 8.32 | 8.21 | 100,200 | 105,170 | -0.1 |
| 06/08/2015 |
8.32
|
293,740 | 8.32 | 8.32 | 8.21 | 197,420 | 65,110 | 1.9 |
| 05/08/2015 |
8.32
|
332,720 | 8.15 | 8.32 | 8.15 | 221,780 | 140,000 | 1.2 |
| 04/08/2015 |
8.15
|
364,250 | 8.21 | 8.21 | 8.09 | 151,900 | 139,800 | 0.2 |
| 03/08/2015 |
8.21
|
316,980 | 8.27 | 8.27 | 8.03 | 119,500 | 20,580 | 1.4 |
| 31/07/2015 |
8.27
|
459,520 | 8.32 | 8.44 | 8.27 | 272,660 | 79,230 | 2.8 |
| 30/07/2015 |
8.32
|
1,181,030 | 8.09 | 8.56 | 8.09 | 113,390 | 224,350 | -1.6 |
| 29/07/2015 |
8.09
|
776,390 | 8.09 | 8.15 | 8.03 | 180,000 | 150,000 | 0.4 |
| 28/07/2015 |
8.09
|
369,140 | 8.09 | 8.15 | 8.03 | 130,000 | 126,830 | 0.0 |
| 27/07/2015 |
8.09
|
372,320 | 8.09 | 8.15 | 8.03 | 178,020 | 93,250 | 1.2 |
| 24/07/2015 |
8.09
|
340,340 | 8.03 | 8.15 | 7.97 | 120,000 | 130,000 | -0.1 |
| 23/07/2015 |
8.03
|
601,170 | 8.03 | 8.09 | 7.97 | 213,650 | 150,000 | 0.9 |
| 22/07/2015 |
8.03
|
301,820 | 8.03 | 8.03 | 7.92 | 112,850 | 92,520 | 0.3 |
| 21/07/2015 |
8.03
|
313,870 | 8.03 | 8.03 | 7.97 | 165,080 | 122,900 | 0.6 |
| 20/07/2015 |
8.03
|
188,950 | 7.97 | 8.03 | 7.86 | 300 | 0 | 0.0 |
| 17/07/2015 |
7.97
|
212,510 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
| 16/07/2015 |
8.03
|
157,460 | 7.97 | 8.03 | 7.86 | 0 | 2,770 | 0.0 |
| 15/07/2015 |
7.97
|
587,500 | 7.97 | 8.03 | 7.92 | 0 | 2,100 | 0.0 |
| 14/07/2015 |
7.97
|
145,570 | 7.92 | 7.97 | 7.92 | 11,600 | 1,000 | 0.1 |
| 13/07/2015 |
7.92
|
60,560 | 7.92 | 7.97 | 7.92 | 0 | 0 | 0 |
| 10/07/2015 |
7.92
|
82,410 | 8.03 | 8.09 | 7.92 | 630 | 0 | 0.0 |
| 09/07/2015 |
8.03
|
357,360 | 7.97 | 8.03 | 7.86 | 82,150 | 270,000 | -2.5 |
| 08/07/2015 |
7.97
|
277,410 | 8.03 | 8.09 | 7.97 | 143,970 | 0 | 2.0 |
| 07/07/2015 |
8.03
|
186,890 | 8.03 | 8.09 | 7.92 | 91,920 | 5,820 | 1.2 |
| 06/07/2015 |
8.03
|
257,800 | 8.03 | 8.03 | 7.92 | 81,050 | 0 | 1.1 |
| 03/07/2015 |
8.03
|
187,810 | 7.86 | 8.03 | 7.92 | 70,030 | 1,650 | 0.9 |
| 02/07/2015 |
7.86
|
228,690 | 7.80 | 7.86 | 7.80 | 45,000 | 100,000 | -0.7 |
| 01/07/2015 |
7.80
|
150,640 | 7.80 | 7.86 | 7.74 | 0 | 0 | 0 |
| 30/06/2015 |
7.80
|
236,860 | 7.92 | 7.92 | 7.80 | 0 | 2,480 | 0.0 |
| 29/06/2015 |
7.92
|
218,720 | 7.86 | 7.97 | 7.80 | 2,020 | 0 | 0.0 |
| 26/06/2015 |
7.86
|
181,350 | 7.86 | 7.97 | 7.86 | 0 | 91,280 | -1.2 |
| 25/06/2015 |
7.86
|
510,930 | 8.03 | 8.03 | 7.86 | 5,000 | 441,910 | -5.9 |
| 24/06/2015 |
8.03
|
258,950 | 8.09 | 8.15 | 7.92 | 15,400 | 106,970 | -1.3 |
| 23/06/2015 |
8.09
|
194,030 | 8.09 | 8.15 | 8.09 | 60,000 | 107,250 | -0.7 |
| 22/06/2015 |
8.09
|
281,270 | 8.03 | 8.21 | 8.03 | 50,010 | 98,530 | -0.7 |
| 19/06/2015 |
8.03
|
119,740 | 8.03 | 8.03 | 7.92 | 51,500 | 39,600 | 0.2 |
| 18/06/2015 |
8.03
|
162,250 | 7.97 | 8.09 | 7.97 | 25,000 | 90,000 | -0.9 |
| 17/06/2015 |
7.97
|
330,330 | 8.03 | 8.09 | 7.92 | 25,000 | 176,600 | -2.1 |
| 16/06/2015 |
8.03
|
168,080 | 8.09 | 8.15 | 8.03 | 11,000 | 35,130 | -0.3 |
| 15/06/2015 |
8.09
|
111,450 | 8.09 | 8.15 | 8.09 | 18,200 | 0 | 0.3 |
| 12/06/2015 |
8.09
|
259,560 | 8.15 | 8.21 | 8.09 | 0 | 41,120 | -0.6 |
| 11/06/2015 |
8.15
|
208,590 | 8.21 | 8.32 | 8.09 | 0 | 23,910 | -0.3 |
| 10/06/2015 |
8.21
|
139,090 | 8.21 | 8.27 | 8.15 | 110,000 | 85,600 | 0.3 |
| 09/06/2015 |
8.21
|
405,270 | 8.21 | 8.27 | 8.15 | 170,270 | 164,940 | 0.1 |
| 08/06/2015 |
8.21
|
360,770 | 8.27 | 8.32 | 8.21 | 0 | 50,750 | -0.7 |
| 05/06/2015 |
8.27
|
160,170 | 8.21 | 8.32 | 8.21 | 34,230 | 0 | 0.5 |
| 04/06/2015 |
8.21
|
483,960 | 8.09 | 8.27 | 8.15 | 185,800 | 148,300 | 0.5 |
| 03/06/2015 |
8.09
|
237,040 | 8.15 | 8.21 | 8.09 | 0 | 54,650 | -0.8 |
| 02/06/2015 |
8.15
|
627,860 | 8.32 | 8.44 | 8.15 | 0 | 148,920 | -2.1 |
| 01/06/2015 |
8.32
|
642,600 | 8.21 | 8.44 | 8.15 | 0 | 2,090 | 0.0 |
| 29/05/2015 |
8.21
|
251,250 | 8.27 | 8.27 | 8.15 | 16,890 | 0 | 0.2 |
| 28/05/2015 |
8.27
|
292,780 | 8.27 | 8.27 | 8.15 | 43,110 | 45,690 | 0.0 |
| 27/05/2015 |
8.27
|
355,010 | 8.32 | 8.32 | 8.15 | 101,360 | 100,300 | 0.0 |
| 26/05/2015 |
8.32
|
1,448,150 | 7.97 | 8.44 | 7.97 | 117,700 | 0 | 1.6 |
| 25/05/2015 |
7.97
|
221,580 | 8.03 | 8.03 | 7.92 | 149,830 | 0 | 2.1 |
| 22/05/2015 |
8.03
|
300,320 | 7.97 | 8.03 | 7.86 | 76,110 | 0 | 1.0 |
| 21/05/2015 |
7.97
|
256,930 | 8.03 | 8.03 | 7.92 | 157,730 | 100,000 | 0.8 |
| 20/05/2015 |
8.03
|
375,860 | 7.86 | 8.03 | 7.86 | 142,270 | 0 | 1.9 |
| 19/05/2015 |
7.86
|
116,710 | 7.92 | 7.97 | 7.86 | 0 | 0 | 0 |
| 18/05/2015 |
7.92
|
265,690 | 7.97 | 7.97 | 7.86 | 99,200 | 0 | 1.3 |
| 15/05/2015 |
7.97
|
305,180 | 7.97 | 8.03 | 7.92 | 193,760 | 21,950 | 2.4 |
| 14/05/2015 |
7.97
|
545,630 | 7.86 | 8.09 | 7.80 | 209,040 | 14,200 | 2.7 |
| 13/05/2015 |
7.86
|
72,620 | 7.86 | 7.86 | 7.74 | 0 | 0 | 0 |
| 12/05/2015 |
7.86
|
156,830 | 7.97 | 7.97 | 7.80 | 630 | 0 | 0.0 |
| 11/05/2015 |
7.97
|
144,230 | 8.03 | 8.03 | 7.92 | 300 | 0 | 0.0 |
| 08/05/2015 |
8.03
|
192,850 | 8.03 | 8.03 | 7.92 | 5,000 | 5,510 | 0.0 |
| 07/05/2015 |
8.03
|
404,330 | 7.86 | 8.09 | 7.86 | 110,000 | 0 | 1.5 |
| 06/05/2015 |
7.86
|
212,500 | 8.09 | 8.09 | 7.86 | 0 | 0 | 0 |
| 05/05/2015 |
8.09
|
495,870 | 8.15 | 8.21 | 7.97 | 0 | 750 | 0.0 |
| 04/05/2015 |
8.15
|
1,613,220 | 7.86 | 8.32 | 8.03 | 320,360 | 0 | 4.5 |
| 27/04/2015 |
7.86
|
184,550 | 7.80 | 7.86 | 7.80 | 120,850 | 0 | 1.6 |
| 24/04/2015 |
7.80
|
131,330 | 7.86 | 7.86 | 7.80 | 69,070 | 0 | 0.9 |
| 23/04/2015 |
7.86
|
165,130 | 7.74 | 7.86 | 7.63 | 66,240 | 90 | 0.9 |
| 22/04/2015 |
7.74
|
83,370 | 7.68 | 7.74 | 7.63 | 36,000 | 19,450 | 0.2 |
| 21/04/2015 |
7.68
|
166,090 | 7.68 | 7.74 | 7.57 | 8,470 | 0 | 0.1 |
| 20/04/2015 |
7.68
|
152,510 | 7.86 | 7.86 | 7.68 | 5,000 | 400 | 0.1 |
| 17/04/2015 |
7.86
|
270,170 | 7.86 | 7.86 | 7.80 | 94,760 | 0 | 1.3 |
| 16/04/2015 |
7.86
|
145,520 | 7.86 | 7.92 | 7.86 | 101,000 | 2,460 | 1.3 |