| 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) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.20
10.80
10.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.20
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.20
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.20
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.20
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.20
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.20
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2015 |
8.17
|
47,000 | 8.34 | 8.34 | 8.17 | 2,000 | 2,000 | 0 |
| 20/03/2015 |
8.34
|
38,700 | 8.28 | 8.34 | 8.23 | 0 | 2,000 | 0.0 |
| 19/03/2015 |
8.34
|
100,454 | 8.40 | 8.40 | 8.34 | 0 | 2,016 | 0.0 |
| 18/03/2015 |
8.34
|
145,352 | 8.23 | 8.45 | 8.23 | 0 | 2,000 | 0.0 |
| 17/03/2015 |
8.23
|
92,550 | 8.17 | 8.34 | 8.12 | 0 | 0 | 0 |
| 16/03/2015 |
8.17
|
138,050 | 8.23 | 8.34 | 8.17 | 0 | 0 | 0 |
| 13/03/2015 |
8.28
|
87,680 | 8.28 | 8.34 | 8.23 | 0 | 0 | 0 |
| 12/03/2015 |
8.28
|
162,100 | 8.34 | 8.34 | 8.17 | 0 | 0 | 0 |
| 11/03/2015 |
8.28
|
167,100 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 10/03/2015 |
8.51
|
95,500 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 |
| 09/03/2015 |
8.51
|
30,300 | 8.56 | 8.62 | 8.45 | 0 | 0 | 0 |
| 06/03/2015 |
8.56
|
123,000 | 8.62 | 8.78 | 8.51 | 0 | 0 | 0 |
| 05/03/2015 |
8.56
|
118,987 | 8.67 | 8.73 | 8.51 | 0 | 0 | 0 |
| 04/03/2015 |
8.62
|
94,670 | 8.73 | 8.84 | 8.62 | 0 | 0 | 0 |
| 03/03/2015 |
8.73
|
160,100 | 8.45 | 8.73 | 8.45 | 5,000 | 0 | 0.1 |
| 02/03/2015 |
8.56
|
159,900 | 8.45 | 8.73 | 8.40 | 0 | 9,100 | -0.1 |
| 27/02/2015 |
8.56
|
57,900 | 8.78 | 8.84 | 8.51 | 0 | 0 | 0 |
| 26/02/2015 |
8.73
|
66,853 | 8.62 | 8.73 | 8.56 | 30,800 | 550 | 0.5 |
| 25/02/2015 |
8.67
|
377,000 | 8.62 | 8.90 | 8.62 | 177,800 | 0 | 2.8 |
| 24/02/2015 |
8.51
|
82,300 | 8.45 | 8.51 | 8.34 | 30,000 | 0 | 0.5 |
| 13/02/2015 |
8.51
|
197,400 | 8.67 | 8.67 | 8.51 | 57,200 | 0 | 0.9 |
| 12/02/2015 |
8.62
|
425,850 | 8.23 | 8.67 | 8.23 | 85,900 | 0 | 1.3 |
| 11/02/2015 |
8.28
|
175,942 | 8.28 | 8.34 | 8.12 | 114,800 | 0 | 1.7 |
| 10/02/2015 |
8.23
|
253,700 | 8.06 | 8.23 | 8.06 | 117,200 | 0 | 1.7 |
| 09/02/2015 |
8.01
|
260,010 | 7.84 | 8.01 | 7.84 | 151,900 | 0 | 2.2 |
| 06/02/2015 |
7.84
|
50,600 | 7.73 | 7.84 | 7.73 | 0 | 0 | 0 |
| 05/02/2015 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 04/02/2015 |
7.84
|
60,600 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 03/02/2015 |
7.78
|
63,910 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
| 02/02/2015 |
7.95
|
53,700 | 8.01 | 8.01 | 7.84 | 0 | 17,200 | -0.2 |
| 30/01/2015 |
8.01
|
136,200 | 8.01 | 8.17 | 8.01 | 5,000 | 27,000 | -0.3 |
| 29/01/2015 |
8.01
|
152,000 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
| 28/01/2015 |
8.06
|
140,300 | 8.17 | 8.23 | 8.06 | 0 | 0 | 0 |
| 27/01/2015 |
8.23
|
75,600 | 8.28 | 8.34 | 8.12 | 0 | 0 | 0 |
| 26/01/2015 |
8.34
|
80,100 | 8.28 | 8.45 | 8.28 | 0 | 0 | 0 |
| 23/01/2015 |
8.28
|
125,110 | 8.34 | 8.40 | 8.28 | 0 | 0 | 0 |
| 22/01/2015 |
8.34
|
157,200 | 8.40 | 8.51 | 8.23 | 0 | 0 | 0 |
| 21/01/2015 |
8.23
|
559,600 | 8.06 | 8.34 | 8.01 | 88,000 | 0 | 1.3 |
| 20/01/2015 |
7.95
|
45,390 | 7.95 | 8.06 | 7.95 | 18,000 | 0 | 0.3 |
| 19/01/2015 |
7.95
|
64,712 | 8.17 | 8.17 | 7.95 | 18,700 | 0 | 0.3 |
| 16/01/2015 |
8.06
|
24,900 | 8.17 | 8.17 | 8.06 | 2,700 | 0 | 0.0 |
| 15/01/2015 |
8.17
|
81,000 | 8.01 | 8.17 | 7.95 | 22,400 | 0 | 0.3 |
| 14/01/2015 |
8.01
|
118,220 | 8.01 | 8.06 | 7.84 | 40,200 | 0 | 0.6 |
| 13/01/2015 |
8.01
|
43,562 | 7.95 | 8.01 | 7.95 | 18,800 | 0 | 0.3 |
| 12/01/2015 |
8.01
|
87,600 | 8.06 | 8.12 | 8.01 | 28,200 | 0 | 0.4 |
| 09/01/2015 |
8.01
|
48,812 | 7.95 | 8.01 | 7.90 | 15,100 | 0 | 0.2 |
| 08/01/2015 |
7.90
|
20,800 | 7.84 | 7.90 | 7.78 | 6,400 | 0 | 0.1 |
| 07/01/2015 |
7.95
|
44,338 | 7.84 | 7.95 | 7.84 | 0 | 3,200 | 0.0 |
| 06/01/2015 |
7.84
|
59,090 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 05/01/2015 |
7.78
|
53,100 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 |
| 31/12/2014 |
7.84
|
169,200 | 7.67 | 7.84 | 7.62 | 0 | 0 | 0 |
| 30/12/2014 |
7.67
|
65,800 | 7.51 | 7.67 | 7.45 | 5,000 | 0 | 0.1 |
| 29/12/2014 |
7.67
|
67,100 | 7.67 | 7.73 | 7.39 | 0 | 0 | 0 |
| 26/12/2014 |
7.67
|
48,139 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
| 25/12/2014 |
7.78
|
93,927 | 7.84 | 7.95 | 7.78 | 0 | 0 | 0 |
| 24/12/2014 |
7.84
|
73,700 | 7.78 | 7.95 | 7.73 | 17,400 | 0 | 0.2 |
| 23/12/2014 |
7.84
|
43,910 | 7.95 | 7.95 | 7.73 | 30,100 | 0 | 0.4 |
| 22/12/2014 |
7.78
|
23,000 | 7.73 | 7.84 | 7.73 | 0 | 0 | 0 |
| 19/12/2014 |
7.78
|
109,172 | 7.78 | 7.78 | 7.56 | 0 | 0 | 0 |
| 18/12/2014 |
7.78
|
62,800 | 7.90 | 7.95 | 7.73 | 0 | 0 | 0 |
| 17/12/2014 |
7.73
|
165,800 | 8.12 | 8.12 | 7.23 | 5,000 | 0 | 0.1 |
| 16/12/2014 |
7.95
|
34,354 | 7.39 | 8.17 | 7.39 | 0 | 0 | 0 |
| 15/12/2014 |
8.17
|
39,890 | 8.12 | 8.23 | 8.06 | 0 | 0 | 0 |
| 12/12/2014 |
8.17
|
40,868 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 |
| 11/12/2014 |
8.12
|
50,700 | 8.12 | 8.17 | 8.06 | 0 | 0 | 0 |
| 10/12/2014 |
8.23
|
62,400 | 7.95 | 8.23 | 7.95 | 5,000 | 0 | 0.1 |
| 09/12/2014 |
7.95
|
251,115 | 8.28 | 8.28 | 7.95 | 0 | 0 | 0 |
| 08/12/2014 |
8.34
|
55,200 | 8.40 | 8.56 | 8.34 | 13,000 | 0 | 0.2 |
| 05/12/2014 |
8.45
|
82,866 | 8.28 | 8.51 | 8.28 | 25,000 | 0 | 0.4 |
| 04/12/2014 |
8.45
|
272,900 | 8.34 | 8.51 | 8.23 | 83,400 | 0 | 1.3 |
| 03/12/2014 |
8.23
|
93,710 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 |
| 02/12/2014 |
8.17
|
69,485 | 8.17 | 8.17 | 8.06 | 0 | 0 | 0 |
| 01/12/2014 |
8.17
|
87,286 | 8.17 | 8.23 | 8.12 | 0 | 0 | 0 |
| 28/11/2014 |
8.17
|
81,329 | 8.01 | 8.23 | 8.01 | 0 | 3,700 | -0.1 |
| 27/11/2014 |
8.06
|
55,500 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 |
| 26/11/2014 |
8.01
|
131,000 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 |
| 25/11/2014 |
8.06
|
87,305 | 8.01 | 8.17 | 7.95 | 5,000 | 5,120 | 0.0 |
| 24/11/2014 |
8.06
|
158,500 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
| 21/11/2014 |
8.23
|
191,470 | 8.40 | 8.51 | 8.23 | 0 | 35,000 | -0.5 |
| 20/11/2014 |
8.45
|
190,800 | 8.34 | 8.51 | 8.28 | 0 | 0 | 0 |
| 19/11/2014 |
8.34
|
154,400 | 8.40 | 8.40 | 8.23 | 10,000 | 0 | 0.1 |
| 18/11/2014 |
8.40
|
269,900 | 8.62 | 8.62 | 8.40 | 35,700 | 0 | 0.5 |
| 17/11/2014 |
8.62
|
94,602 | 8.56 | 8.73 | 8.51 | 22,800 | 0 | 0.4 |
| 14/11/2014 |
8.62
|
242,029 | 8.78 | 8.78 | 8.45 | 70,600 | 0 | 1.1 |
| 13/11/2014 |
8.67
|
461,930 | 8.56 | 8.90 | 8.56 | 23,900 | 5,000 | 0.3 |
| 12/11/2014 |
8.51
|
134,000 | 8.40 | 8.51 | 8.34 | 36,900 | 0 | 0.6 |
| 11/11/2014 |
8.45
|
104,050 | 8.45 | 8.51 | 8.28 | 0 | 0 | 0 |
| 10/11/2014 |
8.45
|
261,200 | 8.40 | 8.62 | 8.34 | 0 | 0 | 0 |
| 07/11/2014 |
8.40
|
54,850 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 |
| 06/11/2014 |
8.40
|
79,400 | 8.34 | 8.51 | 8.28 | 0 | 0 | 0 |
| 05/11/2014 |
8.34
|
385,815 | 8.17 | 8.51 | 8.12 | 107,000 | 10,000 | 1.4 |
| 04/11/2014 |
8.17
|
139,713 | 8.17 | 8.28 | 8.12 | 0 | 0 | 0 |
| 03/11/2014 |
8.23
|
194,591 | 8.34 | 8.40 | 8.23 | 0 | 0 | 0 |
| 31/10/2014 |
8.34
|
233,115 | 8.17 | 8.34 | 8.06 | 0 | 0 | 0 |
| 30/10/2014 |
8.23
|
112,600 | 8.17 | 8.23 | 8.06 | 0 | 5,400 | -0.1 |
| 29/10/2014 |
8.23
|
384,300 | 8.01 | 8.23 | 7.95 | 0 | 0 | 0 |
| 28/10/2014 |
7.95
|
284,400 | 7.73 | 7.95 | 7.67 | 0 | 0 | 0 |
| 27/10/2014 |
7.62
|
254,600 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 |
| 24/10/2014 |
8.01
|
246,355 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
| 23/10/2014 |
8.01
|
339,319 | 8.28 | 8.28 | 7.90 | 5,000 | 0 | 0.1 |