| 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) |
-0.10 | -0.07% | 31,300 | -600 | -0.1 |
129.40
150.80
129.40
|
|
2 tháng
(2026-08-05) |
21.90 | 17.11% | 117,500 | -2,400 | -0.3 |
127.20
152.90
129.40
|
|
3 tháng
(2026-07-06) |
0 | 0% | 183,900 | -3,200 | -0.5 |
126
152.90
129.40
|
|
6 tháng
(2026-04-07) |
-11.10 | -6.89% | 407,100 | -8,300 | -1.2 |
126
161.60
129.40
|
|
12 tháng
(2025-10-09) |
-22.10 | -12.85% | 932,400 | -2,700 | -0.3 |
126
172.40
129.40
|
|
24 tháng
(2024-10-14) |
-19.76 | -11.65% | 2,945,375 | 93,933 | 18.4 |
126
195.37
129.40
|
|
36 tháng
(2023-10-20) |
6.17 | 4.29% | 7,037,319 | 71,415 | 15.3 |
98.46
195.37
129.40
|
|
60 tháng
(2021-11-01) |
41.01 | 37.67% | 11,199,821 | 119,686 | 25.6 |
76.47
195.37
129.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 16/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 12/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 11/03/2015 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 10/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 09/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/03/2015 |
8.13
|
200 | 7.79 | 8.13 | 7.79 | 100 | 0 | 0.0 |
| 05/03/2015 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| 04/03/2015 |
8.19
|
800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 26/02/2015 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 200 | 100 | 0.0 |
| 25/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 13/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 12/02/2015 |
8.33
|
1,100 | 7.59 | 8.33 | 7.59 | 100 | 0 | 0.0 |
| 11/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/01/2015 |
8.36
|
1,100 | 8.36 | 8.36 | 8.36 | 1,000 | 0 | 0.0 |
| 22/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 21/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/01/2015 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 100 | 0 | 0.0 |
| 19/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 16/01/2015 |
8.36
|
800 | 8.08 | 8.36 | 8.08 | 600 | 0 | 0.0 |
| 15/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/01/2015 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/12/2014 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 26/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 25/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 24/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 23/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/12/2014 |
8.87
|
800 | 8.16 | 8.87 | 8.16 | 800 | 0 | 0.0 |
| 19/12/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/12/2014 |
8.16
|
2,300 | 7.93 | 8.16 | 7.93 | 100 | 0 | 0.0 |
| 17/12/2014 |
8.05
|
5,000 | 8.05 | 8.05 | 8.05 | 0 | 5,000 | -0.1 |
| 16/12/2014 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 |
| 15/12/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/12/2014 |
8.22
|
15,000 | 8.08 | 8.22 | 8.08 | 0 | 7,000 | -0.2 |
| 11/12/2014 |
8.16
|
19,800 | 7.93 | 8.22 | 7.93 | 0 | 12,500 | -0.4 |
| 10/12/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/12/2014 |
8.19
|
5,500 | 7.65 | 8.19 | 7.54 | 400 | 3,500 | -0.1 |
| 08/12/2014 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 300 | 0 | 0.0 |
| 05/12/2014 |
8.16
|
200 | 7.93 | 8.16 | 7.93 | 100 | 0 | 0.0 |
| 04/12/2014 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 100 | 0 | 0.0 |
| 03/12/2014 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 02/12/2014 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 100 | 0 | 0.0 |
| 01/12/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/11/2014 |
7.79
|
2,500 | 8.36 | 8.36 | 7.79 | 1,700 | 0 | 0.0 |
| 27/11/2014 |
8.25
|
300 | 8.25 | 8.25 | 7.37 | 200 | 0 | 0.0 |
| 26/11/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/11/2014 |
7.65
|
700 | 7.59 | 8.27 | 7.59 | 400 | 0 | 0.0 |
| 24/11/2014 |
7.99
|
4,500 | 8.22 | 8.78 | 7.99 | 600 | 0 | 0.0 |
| 21/11/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 20/11/2014 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 100 | 0 | 0.0 |
| 19/11/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/11/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/11/2014 |
8.19
|
400 | 7.51 | 8.22 | 7.51 | 100 | 0 | 0.0 |
| 14/11/2014 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 13/11/2014 |
7.57
|
400 | 7.54 | 7.57 | 7.54 | 100 | 0 | 0.0 |
| 12/11/2014 |
8.19
|
200 | 7.59 | 8.19 | 7.59 | 100 | 0 | 0.0 |
| 11/11/2014 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 100 | 0 | 0.0 |
| 10/11/2014 |
8.16
|
71,400 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 07/11/2014 |
8.16
|
204,500 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 06/11/2014 |
8.13
|
139,500 | 8.19 | 8.19 | 7.57 | 100 | 27,900 | -0.8 |
| 05/11/2014 |
8.22
|
68,000 | 8.22 | 8.22 | 8.16 | 0 | 15,000 | -0.4 |
| 04/11/2014 |
8.44
|
254,300 | 8.93 | 8.93 | 8.16 | 100 | 0 | 0.0 |
| 03/11/2014 |
8.16
|
117,600 | 8.16 | 8.16 | 8.16 | 0 | 30,000 | -0.9 |
| 31/10/2014 |
7.42
|
3,600 | 7.42 | 7.42 | 7.37 | 100 | 1,000 | 0.0 |
| 30/10/2014 |
7.37
|
3,700 | 7.31 | 7.37 | 7.31 | 0 | 3,000 | -0.1 |
| 29/10/2014 |
7.31
|
2,700 | 7.14 | 7.31 | 7.14 | 0 | 1,900 | 0.0 |
| 28/10/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 27/10/2014 |
7.37
|
11,100 | 7.14 | 7.37 | 7.14 | 100 | 4,000 | -0.1 |
| 24/10/2014 |
7.42
|
500 | 7.48 | 7.48 | 7.25 | 300 | 100 | 0.0 |
| 23/10/2014 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 100 | 0 | 0.0 |
| 22/10/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/10/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 20/10/2014 |
7.42
|
2,300 | 7.14 | 7.42 | 7.14 | 100 | 0 | 0.0 |