| 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) |
4 | 20.51% | 1,700 | -100 | -0.0 |
19.50
23.50
23.50
|
|
2 tháng
(2026-01-19) |
5.80 | 32.77% | 124,800 | -100 | -0.0 |
16.40
23.50
23.50
|
|
3 tháng
(2025-12-19) |
7.50 | 46.88% | 128,700 | -100 | -0.0 |
15
23.50
23.50
|
|
6 tháng
(2025-09-22) |
6.20 | 35.84% | 246,000 | -200 | -0.0 |
14.80
23.50
23.50
|
|
12 tháng
(2025-03-24) |
8.47 | 56.35% | 985,700 | -400 | -0.0 |
12.40
23.50
23.50
|
|
24 tháng
(2024-03-29) |
10.72 | 83.94% | 1,480,095 | -8,052 | -0.1 |
11.84
23.50
23.50
|
|
36 tháng
(2023-04-04) |
13.54 | 136% | 3,731,632 | -329,491 | -4.2 |
8.92
23.50
23.50
|
|
60 tháng
(2021-04-14) |
14.20 | 152.73% | 9,736,606 | -309,984 | -5.7 |
8.92
23.50
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2015 |
7.70
|
17,300 | 7.44 | 7.84 | 7.55 | 400 | 400 | 0 |
| 20/10/2015 |
7.44
|
8,100 | 7.55 | 7.55 | 7.44 | 0 | 2,400 | -0.0 |
| 19/10/2015 |
7.55
|
5,900 | 7.59 | 7.59 | 7.55 | 0 | 0 | 0 |
| 16/10/2015 |
7.59
|
21,400 | 7.63 | 7.63 | 7.44 | 100 | 0 | 0.0 |
| 15/10/2015 |
7.63
|
2,000 | 7.41 | 7.77 | 7.48 | 0 | 0 | 0 |
| 14/10/2015 |
7.41
|
7,500 | 7.41 | 7.44 | 7.37 | 0 | 0 | 0 |
| 13/10/2015 |
7.41
|
7,100 | 7.44 | 7.48 | 7.41 | 1,700 | 0 | 0.0 |
| 12/10/2015 |
7.44
|
200 | 7.63 | 7.63 | 7.44 | 100 | 0 | 0.0 |
| 09/10/2015 |
7.63
|
12,100 | 7.41 | 7.63 | 7.52 | 0 | 0 | 0 |
| 08/10/2015 |
7.41
|
20,000 | 7.37 | 7.44 | 7.37 | 0 | 0 | 0 |
| 07/10/2015 |
7.37
|
16,316 | 7.52 | 7.52 | 7.30 | 0 | 0 | 0 |
| 06/10/2015 |
7.52
|
4,600 | 7.44 | 7.52 | 7.26 | 1,500 | 0 | 0.0 |
| 05/10/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/10/2015 |
7.44
|
500 | 7.34 | 7.44 | 7.23 | 300 | 100 | 0.0 |
| 01/10/2015 |
7.34
|
400 | 7.30 | 7.34 | 7.26 | 200 | 0 | 0.0 |
| 30/09/2015 |
7.30
|
8,800 | 7.26 | 7.37 | 7.26 | 6,200 | 8,100 | -0.0 |
| 29/09/2015 |
7.26
|
400 | 7.52 | 7.59 | 7.26 | 0 | 0 | 0 |
| 28/09/2015 |
7.52
|
1,500 | 7.48 | 7.52 | 6.79 | 300 | 0 | 0.0 |
| 25/09/2015 |
7.48
|
1,900 | 7.44 | 7.48 | 7.34 | 0 | 0 | 0 |
| 24/09/2015 |
7.44
|
500 | 7.52 | 7.52 | 7.37 | 0 | 0 | 0 |
| 23/09/2015 |
7.52
|
10,100 | 7.52 | 7.52 | 7.34 | 400 | 9,000 | -0.2 |
| 22/09/2015 |
7.52
|
1,600 | 7.44 | 7.52 | 7.44 | 200 | 1,000 | -0.0 |
| 21/09/2015 |
7.44
|
18,200 | 7.04 | 7.55 | 7.26 | 0 | 900 | -0.0 |
| 18/09/2015 |
7.04
|
1,400 | 7.01 | 7.37 | 7.04 | 100 | 0 | 0.0 |
| 17/09/2015 |
7.01
|
1,600 | 7.44 | 7.44 | 7.01 | 0 | 0 | 0 |
| 16/09/2015 |
7.44
|
900 | 7.30 | 7.44 | 7.12 | 0 | 100 | -0.0 |
| 15/09/2015 |
7.30
|
2,600 | 7.44 | 7.48 | 7.30 | 0 | 0 | 0 |
| 14/09/2015 |
7.44
|
3,800 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 11/09/2015 |
7.52
|
2,900 | 7.52 | 7.52 | 7.48 | 0 | 0 | 0 |
| 10/09/2015 |
7.52
|
5,716 | 7.44 | 7.52 | 7.08 | 100 | 0 | 0.0 |
| 09/09/2015 |
7.44
|
23,400 | 7.30 | 7.48 | 7.26 | 0 | 0 | 0 |
| 08/09/2015 |
7.30
|
10,400 | 6.90 | 7.30 | 7.08 | 0 | 0 | 0 |
| 07/09/2015 |
6.90
|
5,500 | 6.90 | 7.19 | 6.90 | 300 | 0 | 0.0 |
| 04/09/2015 |
6.90
|
3,500 | 7.19 | 7.19 | 6.90 | 100 | 0 | 0.0 |
| 03/09/2015 |
7.19
|
4,200 | 7.01 | 7.41 | 6.86 | 400 | 0 | 0.0 |
| 01/09/2015 |
7.01
|
3,900 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
| 31/08/2015 |
7.19
|
8,100 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 |
| 28/08/2015 |
7.52
|
6,100 | 7.44 | 7.52 | 7.37 | 2,000 | 100 | 0.0 |
| 27/08/2015 |
7.44
|
5,000 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
| 26/08/2015 |
7.44
|
3,300 | 7.26 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/08/2015 |
7.26
|
14,000 | 7.08 | 7.63 | 7.04 | 0 | 0 | 0 |
| 24/08/2015 |
7.08
|
15,700 | 7.23 | 7.23 | 6.79 | 0 | 0 | 0 |
| 21/08/2015 |
7.23
|
7,400 | 7.52 | 7.52 | 7.08 | 0 | 0 | 0 |
| 20/08/2015 |
7.52
|
2,700 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 19/08/2015 |
7.63
|
20,700 | 7.52 | 7.63 | 7.52 | 17,000 | 0 | 0.4 |
| 18/08/2015 |
7.52
|
2,800 | 7.70 | 7.70 | 6.94 | 0 | 0 | 0 |
| 17/08/2015 |
7.70
|
17,800 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 |
| 14/08/2015 |
7.77
|
5,500 | 7.88 | 7.88 | 7.70 | 0 | 0 | 0 |
| 13/08/2015 |
7.88
|
4,900 | 7.92 | 7.92 | 7.77 | 0 | 2,000 | -0.0 |
| 12/08/2015 |
7.92
|
3,500 | 7.95 | 7.95 | 7.92 | 0 | 2,500 | -0.1 |
| 11/08/2015 |
7.95
|
3,000 | 7.84 | 7.95 | 7.95 | 0 | 3,000 | -0.1 |
| 10/08/2015 |
7.84
|
8,100 | 8.03 | 8.03 | 7.84 | 0 | 4,500 | -0.1 |
| 07/08/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 06/08/2015 |
8.03
|
8,940 | 7.92 | 8.03 | 7.77 | 0 | 0 | 0 |
| 05/08/2015 |
7.92
|
1,745 | 7.73 | 7.92 | 7.84 | 0 | 0 | 0 |
| 04/08/2015 |
7.73
|
15,300 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 |
| 03/08/2015 |
7.70
|
14,500 | 7.99 | 7.99 | 7.70 | 0 | 8,500 | -0.2 |
| 31/07/2015 |
7.99
|
1,500 | 8.06 | 8.06 | 7.99 | 0 | 1,500 | -0.0 |
| 30/07/2015 |
8.06
|
7,100 | 8.10 | 8.10 | 7.88 | 0 | 3,000 | -0.1 |
| 29/07/2015 |
8.10
|
21,700 | 7.66 | 8.10 | 7.81 | 0 | 2,000 | -0.0 |
| 28/07/2015 |
7.66
|
9,500 | 8.13 | 8.13 | 7.66 | 0 | 0 | 0 |
| 27/07/2015 |
8.13
|
16,500 | 8.13 | 8.13 | 7.92 | 0 | 100 | -0.0 |
| 24/07/2015 |
8.13
|
6,700 | 8.13 | 8.17 | 8.13 | 0 | 0 | 0 |
| 23/07/2015 |
8.13
|
27,400 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 22/07/2015 |
7.92
|
4,400 | 7.88 | 7.92 | 7.81 | 0 | 0 | 0 |
| 21/07/2015 |
7.88
|
14,900 | 7.88 | 7.92 | 7.81 | 0 | 0 | 0 |
| 20/07/2015 |
7.88
|
7,500 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
| 17/07/2015 |
7.88
|
5,000 | 7.88 | 7.88 | 7.81 | 0 | 100 | -0.0 |
| 16/07/2015 |
7.88
|
7,700 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 15/07/2015 |
7.88
|
100 | 7.84 | 7.88 | 7.88 | 0 | 0 | 0 |
| 14/07/2015 |
7.84
|
11,700 | 7.95 | 7.95 | 7.77 | 0 | 4,900 | -0.1 |
| 13/07/2015 |
7.95
|
3,400 | 7.88 | 7.95 | 7.84 | 0 | 0 | 0 |
| 10/07/2015 |
7.88
|
600 | 7.92 | 7.95 | 7.88 | 0 | 0 | 0 |
| 09/07/2015 |
7.92
|
3,300 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 |
| 08/07/2015 |
7.92
|
9,100 | 7.95 | 7.95 | 7.92 | 0 | 0 | 0 |
| 07/07/2015 |
7.95
|
2,300 | 7.99 | 7.99 | 7.95 | 0 | 0 | 0 |
| 06/07/2015 |
7.99
|
8,400 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 |
| 03/07/2015 |
7.99
|
10,900 | 8.03 | 8.03 | 7.99 | 0 | 5,000 | -0.1 |
| 02/07/2015 |
8.03
|
300 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 01/07/2015 |
8.03
|
100 | 7.92 | 8.03 | 8.03 | 0 | 0 | 0 |
| 30/06/2015 |
7.92
|
18,900 | 8.10 | 8.10 | 7.92 | 7,000 | 5,100 | 0.0 |
| 29/06/2015 |
8.10
|
11,200 | 8.10 | 8.13 | 7.99 | 0 | 0 | 0 |
| 26/06/2015 |
8.10
|
1,700 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 25/06/2015 |
8.13
|
39,600 | 7.95 | 8.21 | 7.99 | 0 | 0 | 0 |
| 24/06/2015 |
7.95
|
5,300 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 23/06/2015 |
7.99
|
15,400 | 8.03 | 8.06 | 7.95 | 3,000 | 0 | 0.1 |
| 22/06/2015 |
8.03
|
9,900 | 8.03 | 8.03 | 7.95 | 5,000 | 0 | 0.1 |
| 19/06/2015 |
8.03
|
19,500 | 8.06 | 8.06 | 7.95 | 12,600 | 2,000 | 0.2 |
| 18/06/2015 |
8.06
|
5,000 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 17/06/2015 |
8.06
|
8,200 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 |
| 16/06/2015 |
8.13
|
19,800 | 8.17 | 8.17 | 7.95 | 15,100 | 0 | 0.3 |
| 15/06/2015 |
8.17
|
28,700 | 8.17 | 8.17 | 7.95 | 18,800 | 14,900 | 0.1 |
| 12/06/2015 |
8.17
|
5,511 | 8.17 | 8.21 | 8.03 | 0 | 100 | -0.0 |
| 11/06/2015 |
8.17
|
900 | 8.03 | 8.24 | 8.17 | 0 | 0 | 0 |
| 10/06/2015 |
8.03
|
3,000 | 7.95 | 8.06 | 7.95 | 200 | 0 | 0.0 |
| 09/06/2015 |
7.95
|
12,300 | 8.06 | 8.21 | 7.95 | 4,300 | 300 | 0.1 |
| 08/06/2015 |
8.06
|
25,400 | 7.95 | 8.06 | 7.95 | 10,000 | 0 | 0.2 |
| 05/06/2015 |
7.95
|
25,100 | 7.99 | 8.13 | 7.92 | 100 | 4,000 | -0.1 |
| 04/06/2015 |
7.99
|
56,400 | 7.95 | 8.17 | 7.88 | 0 | 0 | 0 |
| 03/06/2015 |
7.95
|
13,100 | 7.92 | 8.28 | 7.84 | 100 | 0 | 0.0 |