| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.65 | -3.88% | 90,903,200 | -2,772,689 | -35.3 |
16
17.10
16.05
|
|
2 tháng
(2026-08-10) |
-2.05 | -11.29% | 171,949,300 | -6,339,589 | -97.7 |
16
18.20
16.05
|
|
3 tháng
(2026-07-10) |
-3.65 | -18.48% | 308,866,500 | -21,932,389 | -372.6 |
16
19.75
16.05
|
|
6 tháng
(2026-04-13) |
-6.85 | -29.85% | 737,367,200 | -38,875,089 | -729.4 |
16
23
16.05
|
|
12 tháng
(2025-10-13) |
-10.40 | -39.25% | 1,851,333,200 | -70,533,589 | -1,450.0 |
16
26.75
16.05
|
|
24 tháng
(2024-10-18) |
-3.35 | -17.22% | 4,572,758,300 | -22,270,254 | -735.8 |
15.60
31.10
16.05
|
|
36 tháng
(2023-10-24) |
-0.73 | -4.32% | 7,030,957,900 | -22,975,695 | -736.5 |
15.17
31.10
16.05
|
|
60 tháng
(2021-11-03) |
-0.75 | -4.45% | 8,482,660,200 | -281,472,399 | -8,523.9 |
11.72
31.10
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/03/2015 |
8.51
|
373,210 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 |
| 19/03/2015 |
8.44
|
148,870 | 8.57 | 8.57 | 8.44 | 70,000 | 0 | 0.9 |
| 18/03/2015 |
8.57
|
462,840 | 8.57 | 8.64 | 8.51 | 0 | 0 | 0 |
| 17/03/2015 |
8.51
|
343,700 | 8.51 | 8.64 | 8.51 | 0 | 39,180 | -0.5 |
| 16/03/2015 |
8.57
|
851,620 | 8.51 | 8.64 | 8.51 | 0 | 0 | 0 |
| 13/03/2015 |
8.57
|
322,460 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| 12/03/2015 |
8.57
|
890,300 | 8.51 | 8.70 | 8.51 | 100,000 | 0 | 1.3 |
| 11/03/2015 |
8.57
|
316,940 | 8.57 | 8.70 | 8.57 | 0 | 40,000 | -0.5 |
| 10/03/2015 |
8.64
|
796,190 | 8.64 | 8.64 | 8.51 | 144,250 | 109,990 | 0.5 |
| 09/03/2015 |
8.57
|
710,250 | 8.57 | 8.70 | 8.51 | 1,380 | 10,000 | -0.1 |
| 06/03/2015 |
8.57
|
714,080 | 8.51 | 8.64 | 8.44 | 0 | 11,230 | -0.1 |
| 05/03/2015 |
8.51
|
738,800 | 8.51 | 8.57 | 8.44 | 180,960 | 260,000 | -1.0 |
| 04/03/2015 |
8.57
|
545,580 | 8.51 | 8.64 | 8.51 | 140,000 | 70,000 | 0.9 |
| 03/03/2015 |
8.51
|
566,730 | 8.57 | 8.64 | 8.44 | 136,300 | 10,000 | 1.7 |
| 02/03/2015 |
8.51
|
612,090 | 8.57 | 8.57 | 8.51 | 116,000 | 0 | 1.5 |
| 27/02/2015 |
8.57
|
1,043,560 | 8.70 | 8.70 | 8.57 | 205,000 | 118,070 | 1.2 |
| 26/02/2015 |
8.70
|
587,810 | 8.77 | 8.83 | 8.64 | 217,360 | 450 | 2.9 |
| 25/02/2015 |
8.77
|
1,676,560 | 8.64 | 8.90 | 8.64 | 295,000 | 100,000 | 2.6 |
| 24/02/2015 |
8.64
|
1,517,890 | 8.38 | 8.83 | 8.38 | 1,000 | 10,000 | -0.1 |
| 13/02/2015 |
8.64
|
560,160 | 8.51 | 8.70 | 8.51 | 0 | 0 | 0 |
| 12/02/2015 |
8.57
|
1,048,640 | 8.44 | 8.64 | 8.44 | 0 | 40,000 | -0.5 |
| 11/02/2015 |
8.51
|
792,130 | 8.44 | 8.57 | 8.38 | 0 | 303,010 | -3.9 |
| 10/02/2015 |
8.44
|
986,050 | 8.51 | 8.57 | 8.44 | 0 | 60,000 | -0.8 |
| 09/02/2015 |
8.51
|
452,460 | 8.64 | 8.70 | 8.44 | 0 | 0 | 0 |
| 06/02/2015 |
8.70
|
945,070 | 8.51 | 8.70 | 8.44 | 0 | 0 | 0 |
| 05/02/2015 |
8.51
|
976,040 | 8.44 | 8.57 | 8.38 | 0 | 0 | 0 |
| 04/02/2015 |
8.31
|
2,011,150 | 7.99 | 8.44 | 7.99 | 200 | 0 | 0.0 |
| 03/02/2015 |
8.12
|
2,279,510 | 8.83 | 8.83 | 8.12 | 31,500 | 0 | 0.4 |
| 02/02/2015 |
8.70
|
1,416,230 | 8.90 | 9.03 | 8.70 | 10,000 | 20,000 | -0.1 |
| 30/01/2015 |
9.03
|
1,082,400 | 9.22 | 9.35 | 8.83 | 3,340 | 20,000 | -0.2 |
| 29/01/2015 |
9.29
|
3,777,600 | 9.09 | 9.48 | 9.09 | 38,650 | 1,640 | 0.5 |
| 28/01/2015 |
9.09
|
3,029,510 | 8.70 | 9.16 | 8.64 | 50,960 | 130,000 | -1.1 |
| 27/01/2015 |
8.83
|
1,405,210 | 8.90 | 9.03 | 8.51 | 14,110 | 2,030 | 0.2 |
| 26/01/2015 |
8.96
|
1,962,560 | 8.83 | 9.16 | 8.77 | 0 | 3,400 | 0.0 |
| 23/01/2015 |
8.70
|
3,040,350 | 8.44 | 8.83 | 8.38 | 90,000 | 13,570 | 1.0 |
| 22/01/2015 |
8.31
|
826,730 | 8.18 | 8.44 | 7.99 | 82,930 | 0 | 1.1 |
| 21/01/2015 |
8.12
|
604,330 | 8.44 | 8.44 | 8.12 | 0 | 0 | 0 |
| 20/01/2015 |
8.38
|
718,490 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 |
| 19/01/2015 |
8.51
|
528,090 | 8.44 | 8.51 | 8.38 | 2,500 | 300 | 0.0 |
| 16/01/2015 |
8.44
|
421,500 | 8.44 | 8.51 | 8.38 | 0 | 41,750 | -0.5 |
| 15/01/2015 |
8.51
|
339,590 | 8.38 | 8.57 | 8.38 | 0 | 13,840 | -0.2 |
| 14/01/2015 |
8.51
|
465,800 | 8.70 | 8.70 | 8.44 | 200 | 0 | 0.0 |
| 13/01/2015 |
8.70
|
439,800 | 8.57 | 8.70 | 8.57 | 0 | 5,400 | -0.1 |
| 12/01/2015 |
8.64
|
778,330 | 8.64 | 8.90 | 8.64 | 0 | 200 | 0.0 |
| 09/01/2015 |
8.70
|
1,352,510 | 8.51 | 8.96 | 8.51 | 120,000 | 100 | 1.6 |
| 08/01/2015 |
8.51
|
386,250 | 8.51 | 8.57 | 8.44 | 1,400 | 0 | 0.0 |
| 07/01/2015 |
8.57
|
1,116,710 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 |
| 06/01/2015 |
8.44
|
903,820 | 8.31 | 8.51 | 8.18 | 0 | 13,500 | -0.2 |
| 05/01/2015 |
8.31
|
209,570 | 8.25 | 8.38 | 8.25 | 2,000 | 3,000 | 0.0 |
| 31/12/2014 |
8.31
|
542,330 | 8.25 | 8.38 | 8.18 | 0 | 0 | 0 |
| 30/12/2014 |
8.31
|
332,100 | 8.18 | 8.31 | 8.12 | 6,600 | 154,000 | -1.9 |
| 29/12/2014 |
8.18
|
740,580 | 8.12 | 8.38 | 8.12 | 2,000 | 5,500 | 0.0 |
| 26/12/2014 |
8.12
|
253,740 | 7.92 | 8.12 | 7.92 | 0 | 8,000 | -0.1 |
| 25/12/2014 |
8.12
|
390,990 | 7.86 | 8.18 | 7.79 | 0 | 5,000 | -0.1 |
| 24/12/2014 |
7.99
|
212,000 | 7.86 | 8.12 | 7.73 | 0 | 3,000 | 0.0 |
| 23/12/2014 |
7.92
|
289,260 | 7.79 | 8.12 | 7.73 | 7,130 | 10,000 | 0.0 |
| 22/12/2014 |
7.99
|
303,330 | 7.60 | 7.99 | 7.53 | 5,000 | 11,000 | -0.1 |
| 19/12/2014 |
7.60
|
164,240 | 7.86 | 7.92 | 7.60 | 0 | 4,580 | -0.1 |
| 18/12/2014 |
7.99
|
304,990 | 7.73 | 8.05 | 7.66 | 0 | 8,000 | -0.1 |
| 17/12/2014 |
7.66
|
529,460 | 7.73 | 7.79 | 7.40 | 10,000 | 0 | 0.1 |
| 16/12/2014 |
7.73
|
399,930 | 7.66 | 7.79 | 7.60 | 0 | 0 | 0 |
| 15/12/2014 |
7.66
|
471,850 | 7.73 | 7.79 | 7.66 | 8,000 | 0 | 0.1 |
| 12/12/2014 |
7.79
|
146,750 | 7.73 | 7.79 | 7.73 | 29,350 | 0 | 0.4 |
| 11/12/2014 |
7.73
|
139,540 | 7.79 | 7.92 | 7.66 | 0 | 4,000 | 0.0 |
| 10/12/2014 |
7.79
|
285,040 | 7.60 | 7.92 | 7.47 | 4,000 | 0 | 0.0 |
| 09/12/2014 |
7.66
|
909,860 | 7.99 | 8.05 | 7.66 | 0 | 4,000 | 0.0 |
| 08/12/2014 |
8.18
|
419,920 | 8.18 | 8.38 | 8.05 | 0 | 5,000 | -0.1 |
| 05/12/2014 |
8.51
|
834,070 | 8.70 | 8.70 | 8.31 | 0 | 26,500 | -0.3 |
| 04/12/2014 |
8.70
|
3,015,210 | 8.18 | 8.70 | 8.18 | 0 | 46,180 | -0.6 |
| 03/12/2014 |
8.18
|
2,696,530 | 7.73 | 8.18 | 7.73 | 0 | 525,300 | -6.5 |
| 02/12/2014 |
7.66
|
779,600 | 7.47 | 7.73 | 7.47 | 0 | 50,000 | -0.6 |
| 01/12/2014 |
7.60
|
1,078,520 | 7.27 | 7.66 | 7.27 | 200 | 214,650 | -2.5 |
| 28/11/2014 |
7.27
|
376,010 | 7.21 | 7.27 | 7.21 | 0 | 175,000 | -2.0 |
| 27/11/2014 |
7.27
|
254,740 | 7.21 | 7.27 | 7.14 | 0 | 8,558,998 | -96.7 |
| 26/11/2014 |
7.27
|
241,640 | 7.27 | 7.34 | 7.21 | 8,000 | 0 | 0.1 |
| 25/11/2014 |
7.27
|
207,440 | 7.21 | 7.40 | 7.21 | 300 | 40,000 | -0.4 |
| 24/11/2014 |
7.34
|
349,320 | 7.34 | 7.40 | 7.21 | 8,100 | 109,000 | -1.1 |
| 21/11/2014 |
7.34
|
702,800 | 7.47 | 7.47 | 7.34 | 0 | 564,580 | -6.4 |
| 20/11/2014 |
7.47
|
125,920 | 7.53 | 7.53 | 7.47 | 0 | 38,610 | -0.4 |
| 19/11/2014 |
7.53
|
329,170 | 7.47 | 7.53 | 7.47 | 0 | 76,000 | -0.9 |
| 18/11/2014 |
7.47
|
678,840 | 7.53 | 7.60 | 7.40 | 0 | 156,000 | -1.8 |
| 17/11/2014 |
7.60
|
442,990 | 7.60 | 7.66 | 7.53 | 100 | 90,880 | -1.1 |
| 14/11/2014 |
7.60
|
523,940 | 7.60 | 7.60 | 7.47 | 8,000 | 343,000 | -3.9 |
| 13/11/2014 |
7.60
|
163,950 | 7.60 | 7.66 | 7.53 | 0 | 73,000 | -0.9 |
| 12/11/2014 |
7.60
|
211,550 | 7.60 | 7.66 | 7.53 | 350 | 139,390 | -1.6 |
| 11/11/2014 |
7.60
|
179,540 | 7.60 | 7.66 | 7.53 | 8,000 | 127,400 | -1.4 |
| 10/11/2014 |
7.60
|
349,330 | 7.73 | 7.73 | 7.53 | 970 | 106,000 | -1.2 |
| 07/11/2014 |
7.73
|
189,820 | 7.79 | 7.79 | 7.66 | 0 | 159,000 | -1.9 |
| 06/11/2014 |
7.79
|
114,400 | 7.79 | 7.86 | 7.73 | 0 | 23,000 | -0.3 |
| 05/11/2014 |
7.79
|
193,300 | 7.86 | 7.86 | 7.79 | 0 | 38,000 | -0.5 |
| 04/11/2014 |
7.86
|
232,110 | 7.79 | 7.86 | 7.79 | 0 | 114,590 | -1.4 |
| 03/11/2014 |
7.86
|
612,930 | 7.79 | 7.92 | 7.73 | 11,050 | 189,600 | -2.1 |
| 31/10/2014 |
7.79
|
320,340 | 7.73 | 7.79 | 7.66 | 10,000 | 91,160 | -1.0 |
| 30/10/2014 |
7.66
|
199,990 | 7.66 | 7.66 | 7.47 | 400 | 39,500 | -0.5 |
| 29/10/2014 |
7.60
|
124,440 | 7.53 | 7.66 | 7.53 | 2,700 | 24,500 | -0.3 |
| 28/10/2014 |
7.53
|
71,750 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 |
| 27/10/2014 |
7.60
|
42,490 | 7.60 | 7.73 | 7.53 | 0 | 8,500 | -0.1 |
| 24/10/2014 |
7.66
|
76,290 | 7.66 | 7.73 | 7.60 | 400 | 14,800 | -0.2 |
| 23/10/2014 |
7.73
|
97,050 | 7.73 | 7.73 | 7.60 | 0 | 12,600 | -0.1 |
| 22/10/2014 |
7.79
|
24,750 | 7.79 | 7.79 | 7.73 | 2,000 | 0 | 0.0 |