| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 1,713,200 | 384,900 | 5.4 |
13.80
14.10
14.05
|
|
2 tháng
(2026-01-19) |
-0.15 | -1.06% | 3,684,800 | -412,200 | -5.7 |
13.80
14.20
14.05
|
|
3 tháng
(2025-12-19) |
-0.05 | -0.35% | 4,710,800 | -428,800 | -6.0 |
13.80
14.20
14.05
|
|
6 tháng
(2025-09-22) |
-0.35 | -2.43% | 10,936,900 | -258,600 | -3.6 |
13.80
14.40
14.05
|
|
12 tháng
(2025-03-24) |
0.77 | 5.81% | 27,691,100 | -172,885 | -2.8 |
12.25
14.62
14.05
|
|
24 tháng
(2024-03-29) |
2 | 16.63% | 64,886,800 | -3,697,151 | -60.5 |
11.65
14.62
14.05
|
|
36 tháng
(2023-04-04) |
3.11 | 28.38% | 89,808,100 | -5,169,806 | -82.2 |
10.46
14.62
14.05
|
|
60 tháng
(2021-04-14) |
1.84 | 15.08% | 162,988,200 | -10,925,426 | -205.7 |
10.06
15.57
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2016 |
8.14
|
66,960 | 8.14 | 8.69 | 8.11 | 17,700 | 61,190 | -1.1 |
| 11/03/2016 |
8.14
|
4,550 | 8.11 | 8.14 | 8.11 | 0 | 3,550 | -0.1 |
| 10/03/2016 |
8.11
|
34,340 | 8.08 | 8.27 | 8.08 | 4,650 | 25,240 | -0.5 |
| 09/03/2016 |
8.08
|
39,980 | 8.14 | 8.17 | 8.08 | 0 | 32,000 | -0.8 |
| 08/03/2016 |
8.14
|
10,220 | 8.17 | 8.37 | 8.14 | 1,000 | 10,160 | -0.2 |
| 07/03/2016 |
8.17
|
9,950 | 8.24 | 8.24 | 8.17 | 0 | 6,590 | -0.2 |
| 04/03/2016 |
8.24
|
31,210 | 8.24 | 8.27 | 8.20 | 1,500 | 21,900 | -0.5 |
| 03/03/2016 |
8.24
|
24,460 | 8.24 | 8.27 | 8.24 | 12,130 | 21,940 | -0.3 |
| 02/03/2016 |
8.24
|
60,620 | 8.20 | 8.37 | 8.20 | 20,030 | 35,000 | -0.4 |
| 01/03/2016 |
8.20
|
39,190 | 8.27 | 8.53 | 8.20 | 16,810 | 31,200 | -0.4 |
| 29/02/2016 |
8.27
|
41,160 | 8.24 | 8.33 | 8.24 | 41,010 | 29,170 | 0.3 |
| 26/02/2016 |
8.24
|
32,810 | 8.27 | 8.30 | 8.20 | 16,550 | 10,000 | 0.2 |
| 25/02/2016 |
8.27
|
6,370 | 8.24 | 8.33 | 8.27 | 0 | 0 | 0 |
| 24/02/2016 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 23/02/2016 |
8.24
|
37,990 | 8.24 | 8.30 | 8.20 | 18,610 | 2,080 | 0.4 |
| 22/02/2016 |
8.24
|
2,300 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 19/02/2016 |
8.27
|
4,120 | 8.30 | 8.30 | 8.27 | 0 | 0 | 0 |
| 18/02/2016 |
8.30
|
1,920 | 8.30 | 8.30 | 8.24 | 0 | 0 | 0 |
| 17/02/2016 |
8.30
|
11,660 | 8.27 | 8.37 | 8.14 | 0 | 0 | 0 |
| 16/02/2016 |
8.27
|
2,090 | 8.33 | 8.33 | 8.20 | 1,000 | 650 | 0.0 |
| 15/02/2016 |
8.33
|
130 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
| 05/02/2016 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 |
| 04/02/2016 |
8.37
|
14,720 | 8.20 | 8.37 | 8.17 | 270 | 0 | 0.0 |
| 03/02/2016 |
8.20
|
8,490 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 |
| 02/02/2016 |
8.24
|
1,920 | 8.33 | 8.33 | 8.20 | 1,620 | 0 | 0.0 |
| 01/02/2016 |
8.33
|
5,320 | 8.33 | 8.33 | 8.20 | 3,600 | 0 | 0.1 |
| 29/01/2016 |
8.33
|
15,740 | 8.37 | 8.37 | 8.17 | 11,180 | 0 | 0.3 |
| 28/01/2016 |
8.37
|
2,530 | 8.17 | 8.69 | 8.20 | 2,020 | 0 | 0.1 |
| 27/01/2016 |
8.17
|
13,660 | 8.24 | 8.24 | 8.08 | 1,440 | 0 | 0.0 |
| 26/01/2016 |
8.24
|
24,590 | 8.30 | 8.30 | 7.98 | 10,860 | 0 | 0.3 |
| 25/01/2016 |
8.30
|
3,380 | 8.04 | 8.33 | 8.11 | 50 | 0 | 0.0 |
| 22/01/2016 |
8.04
|
17,750 | 8.04 | 8.30 | 7.88 | 350 | 0 | 0.0 |
| 21/01/2016 |
8.04
|
3,330 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 |
| 20/01/2016 |
8.14
|
64,070 | 8.17 | 8.69 | 8.01 | 111,090 | 84,530 | 0.7 |
| 19/01/2016 |
8.17
|
5,200 | 8.20 | 8.20 | 8.04 | 200 | 0 | 0.0 |
| 18/01/2016 |
8.20
|
42,200 | 8.24 | 8.24 | 7.98 | 31,500 | 0 | 0.8 |
| 15/01/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 14/01/2016 |
8.24
|
7,650 | 8.24 | 8.24 | 8.11 | 5,750 | 0 | 0.1 |
| 13/01/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 12/01/2016 |
8.24
|
34,170 | 8.24 | 8.27 | 8.17 | 10,900 | 0 | 0.3 |
| 11/01/2016 |
8.24
|
11,690 | 8.30 | 8.30 | 8.20 | 100 | 0 | 0.0 |
| 08/01/2016 |
8.30
|
750 | 8.27 | 8.30 | 8.30 | 750 | 0 | 0.0 |
| 07/01/2016 |
8.27
|
14,350 | 8.30 | 8.33 | 8.11 | 1,100 | 0 | 0.0 |
| 06/01/2016 |
8.30
|
23,950 | 8.24 | 8.37 | 8.14 | 520 | 20,000 | -0.5 |
| 05/01/2016 |
8.24
|
6,580 | 8.33 | 8.33 | 8.24 | 0 | 400 | -0.0 |
| 04/01/2016 |
8.33
|
2,400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 31/12/2015 |
8.33
|
13,210 | 8.33 | 8.37 | 8.33 | 0 | 0 | 0 |
| 30/12/2015 |
8.33
|
6,000 | 8.27 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/12/2015 |
8.27
|
10,910 | 8.27 | 8.46 | 8.24 | 110 | 0 | 0.0 |
| 28/12/2015 |
8.27
|
4,530 | 8.37 | 8.37 | 8.27 | 0 | 0 | 0 |
| 25/12/2015 |
8.37
|
6,870 | 8.27 | 8.37 | 8.24 | 0 | 0 | 0 |
| 24/12/2015 |
8.27
|
7,530 | 8.37 | 8.37 | 8.27 | 0 | 0 | 0 |
| 23/12/2015 |
8.37
|
5,730 | 8.33 | 8.37 | 8.24 | 220 | 100 | 0.0 |
| 22/12/2015 |
8.33
|
13,200 | 8.37 | 8.37 | 8.24 | 0 | 5,230 | -0.1 |
| 21/12/2015 |
8.37
|
1,010 | 8.37 | 8.37 | 8.24 | 0 | 1,000 | -0.0 |
| 18/12/2015 |
8.37
|
45,630 | 8.56 | 8.56 | 8.33 | 15,030 | 15,000 | 0 |
| 17/12/2015 |
8.56
|
43,860 | 8.27 | 8.56 | 8.27 | 24,360 | 0 | 0.6 |
| 16/12/2015 |
8.27
|
7,900 | 8.33 | 8.33 | 8.20 | 2,700 | 0 | 0.1 |
| 15/12/2015 |
8.33
|
520 | 8.27 | 8.40 | 8.24 | 0 | 0 | 0 |
| 14/12/2015 |
8.27
|
8,950 | 8.27 | 8.40 | 8.24 | 7,300 | 0 | 0.2 |
| 11/12/2015 |
8.27
|
19,970 | 8.37 | 8.37 | 8.24 | 19,000 | 2,010 | 0.4 |
| 10/12/2015 |
8.37
|
1,610 | 8.27 | 8.43 | 8.24 | 460 | 80 | 0.0 |
| 09/12/2015 |
8.27
|
10,850 | 8.33 | 8.37 | 8.20 | 10,050 | 10 | 0.3 |
| 08/12/2015 |
8.33
|
4,060 | 8.30 | 8.33 | 8.20 | 270 | 0 | 0.0 |
| 07/12/2015 |
8.30
|
1,180 | 8.20 | 8.30 | 8.17 | 50 | 0 | 0.0 |
| 04/12/2015 |
8.20
|
2,260 | 8.30 | 8.33 | 8.20 | 0 | 0 | 0 |
| 03/12/2015 |
8.30
|
4,200 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
| 02/12/2015 |
8.37
|
1,770 | 8.37 | 8.40 | 8.04 | 520 | 0 | 0.0 |
| 01/12/2015 |
8.37
|
20 | 8.20 | 8.37 | 8.37 | 20 | 0 | 0.0 |
| 30/11/2015 |
8.20
|
88,840 | 8.24 | 8.27 | 8.20 | 29,920 | 29,350 | 0.0 |
| 27/11/2015 |
8.24
|
2,330 | 8.37 | 8.59 | 8.24 | 310 | 0 | 0.0 |
| 26/11/2015 |
8.37
|
7,010 | 8.27 | 8.37 | 8.30 | 6,000 | 0 | 0.2 |
| 25/11/2015 |
8.27
|
22,510 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 |
| 24/11/2015 |
8.33
|
27,810 | 8.40 | 8.40 | 8.30 | 1,000 | 0 | 0.0 |
| 23/11/2015 |
8.40
|
8,100 | 8.37 | 8.49 | 8.37 | 0 | 0 | 0 |
| 20/11/2015 |
8.37
|
37,220 | 8.37 | 8.53 | 8.24 | 31,150 | 0 | 0.8 |
| 19/11/2015 |
8.37
|
16,170 | 8.37 | 8.40 | 8.33 | 0 | 0 | 0 |
| 18/11/2015 |
8.37
|
32,000 | 8.37 | 8.46 | 8.37 | 2,500 | 0 | 0.1 |
| 17/11/2015 |
8.37
|
23,450 | 8.46 | 8.46 | 8.37 | 2,500 | 0 | 0.1 |
| 16/11/2015 |
8.46
|
45,470 | 8.43 | 8.46 | 8.40 | 18,100 | 0 | 0.5 |
| 13/11/2015 |
8.43
|
24,100 | 8.53 | 8.53 | 8.30 | 5,050 | 0 | 0.1 |
| 12/11/2015 |
8.53
|
24,950 | 8.37 | 8.59 | 8.37 | 14,100 | 0 | 0.4 |
| 11/11/2015 |
8.37
|
13,400 | 8.37 | 8.43 | 8.30 | 2,500 | 0 | 0.1 |
| 10/11/2015 |
8.37
|
5,080 | 8.37 | 8.46 | 8.37 | 3,000 | 280 | 0.1 |
| 09/11/2015 |
8.37
|
3,660 | 8.40 | 8.46 | 8.33 | 3,500 | 10 | 0.1 |
| 06/11/2015 |
8.40
|
10,040 | 8.40 | 8.40 | 8.33 | 30 | 0 | 0.0 |
| 05/11/2015 |
8.40
|
57,160 | 8.30 | 8.43 | 8.30 | 4,130 | 0 | 0.1 |
| 04/11/2015 |
8.30
|
9,880 | 8.30 | 8.49 | 8.30 | 220 | 0 | 0.0 |
| 03/11/2015 |
8.30
|
11,210 | 8.49 | 8.49 | 8.20 | 1,420 | 0 | 0.0 |
| 02/11/2015 |
8.49
|
9,370 | 8.37 | 8.69 | 8.20 | 1,090 | 0 | 0.0 |
| 30/10/2015 |
8.37
|
18,450 | 8.56 | 8.69 | 8.37 | 4,900 | 8,000 | -0.1 |
| 29/10/2015 |
8.56
|
57,740 | 8.49 | 8.66 | 8.49 | 50 | 7,260 | -0.2 |
| 28/10/2015 |
8.49
|
57,900 | 8.27 | 8.62 | 8.27 | 9,570 | 50 | 0.2 |
| 27/10/2015 |
8.27
|
44,530 | 8.20 | 8.53 | 8.08 | 15,400 | 40 | 0.4 |
| 26/10/2015 |
8.20
|
33,470 | 8.17 | 8.20 | 8.04 | 26,500 | 2,000 | 0.6 |
| 23/10/2015 |
8.17
|
21,060 | 8.01 | 8.20 | 7.98 | 920 | 0 | 0.0 |
| 22/10/2015 |
8.01
|
13,140 | 8.01 | 8.04 | 7.95 | 230 | 0 | 0.0 |
| 21/10/2015 |
8.01
|
8,210 | 7.95 | 8.04 | 7.92 | 930 | 0 | 0.0 |
| 20/10/2015 |
7.95
|
37,530 | 8.04 | 8.04 | 7.88 | 40 | 2,980 | -0.1 |
| 19/10/2015 |
8.04
|
10,770 | 8.04 | 8.04 | 7.98 | 0 | 0 | 0 |