| 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) |
11.80 | 8.91% | 71,500 | -2,000 | -0.3 |
132.40
161.20
145
|
|
2 tháng
(2026-07-20) |
-1.30 | -0.89% | 181,700 | -2,900 | -0.4 |
126
161.20
145
|
|
3 tháng
(2026-06-22) |
-5 | -3.35% | 207,400 | -4,000 | -0.6 |
126
161.20
145
|
|
6 tháng
(2026-03-23) |
-14.80 | -9.31% | 460,300 | -11,500 | -1.8 |
126
162
145
|
|
12 tháng
(2025-09-23) |
-32.55 | -18.42% | 1,156,600 | 33,300 | 6.5 |
126
177.86
145
|
|
24 tháng
(2024-09-30) |
-25.87 | -15.21% | 3,237,071 | 96,439 | 19.1 |
126
195.37
145
|
|
36 tháng
(2023-10-04) |
-12.49 | -7.97% | 7,386,513 | 78,324 | 16.9 |
98.46
195.37
145
|
|
60 tháng
(2021-10-14) |
24.96 | 20.93% | 11,707,383 | 112,586 | 24.4 |
76.47
195.37
145
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 16/04/2015 |
7.37
|
2,400 | 7.62 | 7.62 | 7.37 | 100 | 2,400 | -0.1 |
| 15/04/2015 |
7.62
|
52,500 | 8.33 | 8.33 | 7.51 | 1,000 | 48,800 | -1.3 |
| 14/04/2015 |
8.33
|
700 | 8.44 | 8.44 | 7.62 | 600 | 0 | 0.0 |
| 13/04/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2015 |
8.44
|
100 | 8.02 | 8.44 | 8.44 | 100 | 0 | 0.0 |
| 09/04/2015 |
8.02
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 |
| 08/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 07/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 06/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 03/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/03/2015 |
8.16
|
100 | 8.08 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 27/03/2015 |
8.08
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 |
| 26/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 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 | 8.13 | 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 | 8.30 | 8.30 | 7.79 | 100 | 0 | 0.0 |
| 05/03/2015 |
8.30
|
100 | 8.19 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| 04/03/2015 |
8.19
|
800 | 8.33 | 8.33 | 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 | 8.36 | 8.36 | 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 | 9.07 | 9.07 | 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 | 8.36 | 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 | 8.50 | 8.50 | 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 | 8.87 | 8.87 | 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 | 8.05 | 8.16 | 7.93 | 100 | 0 | 0.0 |
| 17/12/2014 |
8.05
|
5,000 | 8.70 | 8.70 | 8.05 | 0 | 5,000 | -0.1 |
| 16/12/2014 |
8.70
|
100 | 8.22 | 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 | 8.16 | 8.22 | 8.08 | 0 | 7,000 | -0.2 |
| 11/12/2014 |
8.16
|
19,800 | 8.19 | 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 | 8.16 | 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 | 8.19 | 8.19 | 7.93 | 100 | 0 | 0.0 |
| 04/12/2014 |
8.19
|
100 | 7.54 | 8.19 | 8.19 | 100 | 0 | 0.0 |
| 03/12/2014 |
7.54
|
100 | 8.27 | 8.27 | 7.54 | 0 | 0 | 0 |
| 02/12/2014 |
8.27
|
100 | 7.79 | 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 | 8.25 | 8.36 | 7.79 | 1,700 | 0 | 0.0 |
| 27/11/2014 |
8.25
|
300 | 7.65 | 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 | 7.99 | 8.27 | 7.59 | 400 | 0 | 0.0 |
| 24/11/2014 |
7.99
|
4,500 | 8.87 | 8.87 | 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 | 8.19 | 8.87 | 8.87 | 100 | 0 | 0.0 |
| 19/11/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |