| 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) |
-2.30 | -3.43% | 446,600 | -30,190 | -2.3 |
64.60
93.50
65.40
|
|
2 tháng
(2026-07-20) |
-0.73 | -1.11% | 915,100 | -51,990 | -3.7 |
61.65
93.50
65.40
|
|
3 tháng
(2026-06-22) |
-2.75 | -4.08% | 1,391,100 | -53,190 | -3.8 |
61.65
93.50
65.40
|
|
6 tháng
(2026-03-23) |
-2.05 | -3.07% | 4,422,200 | 333,510 | 26.7 |
56.90
93.50
65.40
|
|
12 tháng
(2025-09-23) |
5.89 | 10% | 17,670,200 | -1,544,490 | -153.0 |
56.90
99.09
65.40
|
|
24 tháng
(2024-09-30) |
27.04 | 71.63% | 33,467,444 | -1,428,483 | -155.0 |
37.76
99.09
65.40
|
|
36 tháng
(2023-10-04) |
28.72 | 79.61% | 53,049,426 | -4,636,684 | -332.5 |
34.97
99.09
65.40
|
|
60 tháng
(2021-10-14) |
33.15 | 104.75% | 118,017,485 | 3,930,458 | 50.8 |
26.59
99.09
65.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2015 |
8.79
|
269,745 | 8.84 | 8.88 | 8.74 | 0 | 0 | 0 |
| 16/04/2015 |
8.84
|
400,320 | 8.79 | 8.84 | 8.70 | 0 | 0 | 0 |
| 15/04/2015 |
8.79
|
282,317 | 8.84 | 8.84 | 8.70 | 0 | 5,800 | -0.1 |
| 14/04/2015 |
8.84
|
306,400 | 8.88 | 8.88 | 8.74 | 0 | 0 | 0 |
| 13/04/2015 |
8.88
|
267,210 | 8.70 | 8.88 | 8.65 | 0 | 0 | 0 |
| 10/04/2015 |
8.70
|
59,100 | 8.47 | 8.84 | 8.38 | 0 | 0 | 0 |
| 09/04/2015 |
8.47
|
8,310 | 8.10 | 8.47 | 8.10 | 0 | 100 | 0.0 |
| 08/04/2015 |
8.10
|
5,613 | 8.10 | 8.15 | 8.05 | 0 | 0 | 0 |
| 07/04/2015 |
8.10
|
13,702 | 8.24 | 8.24 | 8.10 | 0 | 500 | 0.0 |
| 06/04/2015 |
8.24
|
15,300 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 03/04/2015 |
8.28
|
8,710 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 |
| 02/04/2015 |
8.28
|
3,020 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/04/2015 |
8.28
|
41 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/03/2015 |
8.28
|
2,830 | 8.38 | 8.38 | 8.28 | 0 | 0 | 0 |
| 30/03/2015 |
8.38
|
1,600 | 8.28 | 8.42 | 8.38 | 0 | 0 | 0 |
| 27/03/2015 |
8.28
|
1,718 | 8.28 | 8.28 | 8.28 | 0 | 4 | 0.0 |
| 26/03/2015 |
8.28
|
100 | 8.38 | 8.38 | 8.28 | 0 | 0 | 0 |
| 25/03/2015 |
8.38
|
2,712 | 8.38 | 8.38 | 8.28 | 0 | 600 | 0.0 |
| 24/03/2015 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/03/2015 |
8.38
|
4,900 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
| 20/03/2015 |
8.47
|
3,175 | 8.42 | 8.47 | 8.28 | 0 | 75 | 0.0 |
| 19/03/2015 |
8.42
|
5,233 | 8.42 | 8.47 | 8.38 | 0 | 0 | 0 |
| 18/03/2015 |
8.42
|
2,718 | 8.42 | 8.47 | 8.38 | 0 | 0 | 0 |
| 17/03/2015 |
8.42
|
6,000 | 8.28 | 8.42 | 8.42 | 0 | 200 | 0.0 |
| 16/03/2015 |
8.28
|
9,254 | 8.28 | 8.42 | 8.28 | 0 | 1,000 | 0.0 |
| 13/03/2015 |
8.28
|
3,783 | 8.28 | 8.28 | 8.28 | 0 | 400 | 0.0 |
| 12/03/2015 |
8.28
|
1,809 | 8.84 | 8.84 | 8.28 | 0 | 0 | 0 |
| 11/03/2015 |
8.84
|
7,100 | 8.42 | 8.84 | 8.28 | 0 | 0 | 0 |
| 10/03/2015 |
8.42
|
4,105 | 8.33 | 8.42 | 8.28 | 0 | 0 | 0 |
| 09/03/2015 |
8.33
|
1,430 | 8.28 | 8.33 | 8.28 | 0 | 500 | 0.0 |
| 06/03/2015 |
8.28
|
2,500 | 8.28 | 8.38 | 8.28 | 0 | 0 | 0 |
| 05/03/2015 |
8.28
|
3,000 | 8.56 | 8.56 | 8.28 | 0 | 0 | 0 |
| 04/03/2015 |
8.56
|
104 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/03/2015 |
8.56
|
1,000 | 8.42 | 8.56 | 8.38 | 0 | 0 | 0 |
| 02/03/2015 |
8.42
|
1,666 | 8.42 | 8.42 | 8.38 | 0 | 0 | 0 |
| 27/02/2015 |
8.42
|
8,600 | 8.51 | 8.51 | 8.33 | 0 | 0 | 0 |
| 26/02/2015 |
8.51
|
8,642 | 8.33 | 8.51 | 8.28 | 0 | 0 | 0 |
| 25/02/2015 |
8.33
|
870 | 8.70 | 8.70 | 8.28 | 0 | 0 | 0 |
| 24/02/2015 |
8.70
|
200 | 8.28 | 8.74 | 8.70 | 0 | 0 | 0 |
| 13/02/2015 |
8.28
|
1,910 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
| 12/02/2015 |
8.28
|
1,210 | 8.84 | 8.84 | 8.28 | 0 | 0 | 0 |
| 11/02/2015 |
8.84
|
1,737 | 8.28 | 8.84 | 8.28 | 0 | 0 | 0 |
| 10/02/2015 |
8.28
|
1,900 | 8.24 | 8.28 | 8.24 | 0 | 0 | 0 |
| 09/02/2015 |
8.24
|
17,700 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
| 06/02/2015 |
8.42
|
3,300 | 8.88 | 8.88 | 8.42 | 0 | 0 | 0 |
| 05/02/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/02/2015 |
8.88
|
4,700 | 8.65 | 8.88 | 8.74 | 0 | 0 | 0 |
| 03/02/2015 |
8.65
|
3,208 | 8.98 | 8.98 | 8.51 | 0 | 0 | 0 |
| 02/02/2015 |
8.98
|
18,000 | 8.74 | 8.98 | 8.47 | 0 | 0 | 0 |
| 30/01/2015 |
8.74
|
7,754 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 29/01/2015 |
9.02
|
7,630 | 9.21 | 9.21 | 8.56 | 0 | 1,400 | 0.0 |
| 28/01/2015 |
9.21
|
86,313 | 8.79 | 9.67 | 9.21 | 0 | 0 | 0 |
| 27/01/2015 |
8.79
|
52,678 | 8.01 | 8.79 | 8.24 | 0 | 0 | 0 |
| 26/01/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/01/2015 |
8.01
|
8,546 | 7.96 | 8.01 | 7.87 | 0 | 0 | 0 |
| 22/01/2015 |
7.96
|
2,175 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 21/01/2015 |
7.87
|
1,040 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |
| 20/01/2015 |
8.05
|
70 | 8.05 | 8.05 | 8.05 | 0 | 70 | 0.0 |
| 19/01/2015 |
8.05
|
6,420 | 7.73 | 8.05 | 7.64 | 0 | 200 | 0.0 |
| 16/01/2015 |
7.73
|
1,096 | 8.05 | 8.05 | 7.73 | 0 | 0 | 0 |
| 15/01/2015 |
8.05
|
4,262 | 7.96 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/01/2015 |
7.96
|
4,800 | 8.19 | 8.19 | 7.46 | 0 | 0 | 0 |
| 13/01/2015 |
8.19
|
3,512 | 8.01 | 8.19 | 7.55 | 0 | 0 | 0 |
| 12/01/2015 |
8.01
|
1,698 | 8.05 | 8.05 | 8.01 | 0 | 0 | 0 |
| 09/01/2015 |
8.05
|
9,160 | 8.01 | 8.05 | 8.01 | 0 | 0 | 0 |
| 08/01/2015 |
8.01
|
1,000 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 07/01/2015 |
8.10
|
147 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 06/01/2015 |
8.19
|
45 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/01/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/12/2014 |
8.19
|
1,915 | 7.46 | 8.19 | 7.64 | 0 | 0 | 0 |
| 30/12/2014 |
7.46
|
100 | 7.82 | 7.82 | 7.46 | 0 | 0 | 0 |
| 29/12/2014 |
7.82
|
192 | 8.19 | 8.19 | 7.82 | 0 | 0 | 0 |
| 26/12/2014 |
8.19
|
90 | 8.19 | 8.19 | 8.19 | 0 | 90 | 0.0 |
| 25/12/2014 |
8.19
|
2,000 | 7.82 | 8.19 | 7.46 | 0 | 0 | 0 |
| 24/12/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/12/2014 |
7.82
|
40 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/12/2014 |
7.82
|
84 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 19/12/2014 |
7.82
|
118 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |
| 18/12/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/12/2014 |
8.05
|
11,920 | 8.15 | 8.24 | 7.69 | 0 | 0 | 0 |
| 16/12/2014 |
8.15
|
26,111 | 7.87 | 8.28 | 7.09 | 0 | 0 | 0 |
| 15/12/2014 |
7.87
|
800 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 |
| 12/12/2014 |
8.01
|
339 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 |
| 11/12/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 10/12/2014 |
8.38
|
2,800 | 8.38 | 8.38 | 7.92 | 0 | 0 | 0 |
| 09/12/2014 |
8.38
|
5,200 | 8.38 | 8.38 | 7.96 | 0 | 0 | 0 |
| 08/12/2014 |
8.38
|
4,589 | 8.28 | 8.38 | 8.33 | 0 | 0 | 0 |
| 05/12/2014 |
8.28
|
13,772 | 8.38 | 8.38 | 8.28 | 0 | 1,800 | 0.0 |
| 04/12/2014 |
8.38
|
3,305 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
| 03/12/2014 |
8.33
|
7,900 | 8.28 | 8.38 | 8.19 | 0 | 200 | 0.0 |
| 02/12/2014 |
8.28
|
500 | 8.24 | 8.28 | 7.64 | 0 | 0 | 0 |
| 01/12/2014 |
8.24
|
2,700 | 7.87 | 8.24 | 7.87 | 0 | 0 | 0 |
| 28/11/2014 |
7.87
|
6,667 | 8.47 | 8.47 | 7.82 | 0 | 0 | 0 |
| 27/11/2014 |
8.47
|
1,175 | 8.38 | 8.47 | 8.15 | 0 | 0 | 0 |
| 26/11/2014 |
8.38
|
600 | 8.28 | 8.47 | 8.38 | 0 | 0 | 0 |
| 25/11/2014 |
8.28
|
23,983 | 8.19 | 8.51 | 7.50 | 0 | 12,000 | -0.2 |
| 24/11/2014 |
8.19
|
25,450 | 8.33 | 8.33 | 8.19 | 0 | 24,000 | -0.4 |
| 21/11/2014 |
8.33
|
1,483 | 8.56 | 8.56 | 8.33 | 0 | 0 | 0 |
| 20/11/2014 |
8.56
|
7,100 | 8.56 | 8.56 | 8.42 | 0 | 200 | 0.0 |
| 19/11/2014 |
8.56
|
14,600 | 8.33 | 8.56 | 7.82 | 0 | 0 | 0 |