| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.55 | -3.25% | 293,300 | -19,374 | 0 |
45.30
47.75
46.15
|
|
2 tháng
(2026-04-13) |
-9.75 | -17.44% | 790,600 | -55,712 | 0 |
45.30
56.20
46.15
|
|
3 tháng
(2026-03-16) |
-9.45 | -17% | 1,623,600 | -254,512 | -10.9 |
45.30
56.20
46.15
|
|
6 tháng
(2025-12-15) |
-2.40 | -4.94% | 4,928,500 | -63,612 | -1.3 |
45.30
56.70
46.15
|
|
12 tháng
(2025-06-17) |
-5.45 | -10.56% | 18,285,000 | 1,373,988 | 81.8 |
45.30
56.70
46.15
|
|
24 tháng
(2024-06-24) |
13.69 | 42.17% | 62,308,500 | 2,483,510 | 82.7 |
32.46
56.70
46.15
|
|
36 tháng
(2023-06-28) |
21.19 | 84.89% | 68,655,300 | 2,510,945 | 84.5 |
24.37
56.70
46.15
|
|
60 tháng
(2021-07-08) |
15.63 | 51.19% | 72,608,100 | 2,199,596 | 61.6 |
19.28
56.70
46.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/01/2016 |
7.62
|
2,170 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 07/01/2016 |
7.60
|
2,710 | 7.66 | 7.66 | 7.60 | 0 | 0 | 0 |
| 06/01/2016 |
7.66
|
3,850 | 7.62 | 7.88 | 7.60 | 0 | 430 | -0.0 |
| 05/01/2016 |
7.62
|
1,330 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/01/2016 |
7.60
|
3,330 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/12/2015 |
7.70
|
1,140 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/12/2015 |
7.80
|
4,520 | 7.70 | 7.80 | 7.72 | 3,500 | 0 | 0.1 |
| 29/12/2015 |
7.70
|
3,310 | 7.60 | 7.70 | 7.60 | 1,090 | 0 | 0.0 |
| 28/12/2015 |
7.60
|
2,640 | 7.64 | 7.78 | 7.60 | 140 | 0 | 0.0 |
| 25/12/2015 |
7.64
|
1,760 | 7.78 | 7.78 | 7.64 | 0 | 0 | 0 |
| 24/12/2015 |
7.78
|
3,990 | 7.80 | 7.80 | 7.60 | 200 | 3,500 | -0.1 |
| 23/12/2015 |
7.80
|
7,000 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
| 22/12/2015 |
7.88
|
950 | 7.60 | 7.88 | 7.88 | 0 | 0 | 0 |
| 21/12/2015 |
7.60
|
1,680 | 7.80 | 7.80 | 7.58 | 0 | 1,180 | -0.0 |
| 18/12/2015 |
7.80
|
1,810 | 7.72 | 7.80 | 7.72 | 0 | 0 | 0 |
| 17/12/2015 |
7.72
|
4,230 | 7.72 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/12/2015 |
7.72
|
60 | 7.70 | 7.86 | 7.72 | 0 | 0 | 0 |
| 15/12/2015 |
7.70
|
3,210 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/12/2015 |
7.90
|
2,090 | 7.72 | 7.97 | 7.64 | 0 | 0 | 0 |
| 11/12/2015 |
7.72
|
3,720 | 7.72 | 7.99 | 7.72 | 0 | 0 | 0 |
| 10/12/2015 |
7.72
|
2,370 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
| 09/12/2015 |
7.80
|
1,150 | 8.01 | 8.01 | 7.80 | 750 | 0 | 0.0 |
| 08/12/2015 |
8.01
|
2,620 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 |
| 07/12/2015 |
8.17
|
30 | 7.80 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/12/2015 |
7.80
|
12,830 | 7.62 | 7.88 | 7.76 | 0 | 0 | 0 |
| 03/12/2015 |
7.62
|
4,490 | 7.90 | 7.90 | 7.62 | 0 | 990 | -0.0 |
| 02/12/2015 |
7.90
|
3,160 | 7.90 | 7.90 | 7.80 | 50 | 0 | 0.0 |
| 01/12/2015 |
7.90
|
2,240 | 7.84 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/11/2015 |
7.84
|
10,280 | 7.82 | 7.84 | 7.80 | 0 | 0 | 0 |
| 27/11/2015 |
7.82
|
6,070 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 26/11/2015 |
7.80
|
6,520 | 7.97 | 8.01 | 7.80 | 0 | 0 | 0 |
| 25/11/2015 |
7.97
|
9,990 | 7.97 | 8.09 | 7.78 | 200 | 0 | 0.0 |
| 24/11/2015 |
7.97
|
3,940 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 |
| 23/11/2015 |
8.01
|
1,700 | 8.07 | 8.07 | 7.90 | 0 | 0 | 0 |
| 20/11/2015 |
8.07
|
4,110 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 19/11/2015 |
8.09
|
10,110 | 8.09 | 8.42 | 7.90 | 0 | 0 | 0 |
| 18/11/2015 |
8.09
|
2,370 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 |
| 17/11/2015 |
8.09
|
8,240 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 16/11/2015 |
8.09
|
8,420 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
| 13/11/2015 |
8.21
|
7,140 | 8.27 | 8.27 | 8.11 | 100 | 0 | 0.0 |
| 12/11/2015 |
8.27
|
1,260 | 8.23 | 8.32 | 8.19 | 0 | 0 | 0 |
| 11/11/2015 |
8.23
|
1,650 | 8.25 | 8.32 | 8.21 | 0 | 0 | 0 |
| 10/11/2015 |
8.25
|
1,790 | 8.29 | 8.32 | 8.21 | 0 | 80 | -0.0 |
| 09/11/2015 |
8.29
|
5,030 | 8.42 | 8.42 | 8.29 | 0 | 10 | -0.0 |
| 06/11/2015 |
8.42
|
1,010 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 |
| 05/11/2015 |
8.32
|
210 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 |
| 04/11/2015 |
8.42
|
1,350 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 03/11/2015 |
8.52
|
4,620 | 8.62 | 8.62 | 8.42 | 0 | 0 | 0 |
| 02/11/2015 |
8.62
|
13,570 | 8.58 | 8.62 | 8.34 | 0 | 0 | 0 |
| 30/10/2015 |
8.58
|
3,410 | 8.83 | 8.83 | 8.44 | 100 | 0 | 0.0 |
| 29/10/2015 |
8.83
|
8,010 | 8.46 | 8.83 | 8.46 | 0 | 0 | 0 |
| 28/10/2015 |
8.46
|
5,020 | 8.52 | 8.62 | 8.46 | 0 | 0 | 0 |
| 27/10/2015 |
8.52
|
3,790 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 |
| 26/10/2015 |
8.52
|
1,430 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 |
| 23/10/2015 |
8.48
|
4,780 | 8.48 | 8.52 | 8.42 | 0 | 0 | 0 |
| 22/10/2015 |
8.48
|
7,920 | 8.48 | 8.48 | 8.42 | 0 | 0 | 0 |
| 21/10/2015 |
8.48
|
9,940 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 20/10/2015 |
8.48
|
11,300 | 8.42 | 8.52 | 8.40 | 8,800 | 0 | 0.4 |
| 19/10/2015 |
8.42
|
2,580 | 8.38 | 8.42 | 8.38 | 400 | 0 | 0.0 |
| 16/10/2015 |
8.38
|
6,840 | 8.52 | 8.52 | 8.38 | 150 | 360 | -0.0 |
| 15/10/2015 |
8.52
|
9,220 | 8.42 | 8.62 | 8.21 | 8,240 | 0 | 0.3 |
| 14/10/2015 |
8.42
|
7,580 | 8.60 | 8.60 | 8.42 | 0 | 5,500 | -0.2 |
| 13/10/2015 |
8.60
|
6,880 | 8.36 | 8.60 | 8.36 | 56,150 | 55,230 | 0.0 |
| 12/10/2015 |
8.36
|
3,220 | 8.38 | 8.42 | 8.36 | 0 | 1,220 | -0.0 |
| 09/10/2015 |
8.38
|
9,030 | 8.42 | 8.60 | 8.34 | 150 | 8,000 | -0.3 |
| 08/10/2015 |
8.42
|
350 | 8.52 | 8.62 | 8.42 | 0 | 240 | -0.0 |
| 07/10/2015 |
8.52
|
7,570 | 8.42 | 8.73 | 8.34 | 0 | 2,000 | -0.1 |
| 06/10/2015 |
8.42
|
16,290 | 8.54 | 8.95 | 8.42 | 10,100 | 0 | 0.4 |
| 05/10/2015 |
8.54
|
3,870 | 8.60 | 8.60 | 8.42 | 0 | 1,700 | -0.1 |
| 02/10/2015 |
8.60
|
5,230 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 |
| 01/10/2015 |
8.71
|
8,880 | 8.81 | 8.81 | 8.52 | 6,060 | 0 | 0.3 |
| 30/09/2015 |
8.81
|
12,550 | 8.34 | 8.81 | 8.32 | 0 | 10,080 | -0.4 |
| 29/09/2015 |
8.34
|
2,040 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
| 28/09/2015 |
8.42
|
590 | 8.44 | 8.44 | 8.29 | 20 | 20 | 0 |
| 25/09/2015 |
8.44
|
7,500 | 8.48 | 8.48 | 8.42 | 0 | 5,510 | -0.2 |
| 24/09/2015 |
8.48
|
6,460 | 8.50 | 8.50 | 8.38 | 0 | 550 | -0.0 |
| 23/09/2015 |
8.50
|
560 | 8.52 | 8.52 | 8.42 | 30 | 0 | 0.0 |
| 22/09/2015 |
8.52
|
1,170 | 8.52 | 8.62 | 8.52 | 0 | 20 | -0.0 |
| 21/09/2015 |
8.52
|
5,220 | 8.44 | 8.62 | 8.42 | 0 | 0 | 0 |
| 18/09/2015 |
8.44
|
120 | 8.46 | 8.66 | 8.44 | 0 | 0 | 0 |
| 17/09/2015 |
8.46
|
240 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 |
| 16/09/2015 |
8.62
|
1,980 | 8.48 | 8.62 | 8.42 | 0 | 0 | 0 |
| 15/09/2015 |
8.48
|
7,730 | 8.48 | 8.83 | 8.44 | 7,430 | 0 | 0.3 |
| 14/09/2015 |
8.48
|
840 | 8.52 | 8.52 | 8.44 | 0 | 30 | -0.0 |
| 11/09/2015 |
8.52
|
550 | 8.58 | 8.58 | 8.52 | 0 | 0 | 0 |
| 10/09/2015 |
8.58
|
700 | 8.60 | 8.60 | 8.52 | 200 | 0 | 0.0 |
| 09/09/2015 |
8.60
|
1,120 | 8.52 | 8.60 | 8.52 | 40 | 0 | 0.0 |
| 08/09/2015 |
8.52
|
40 | 8.46 | 8.52 | 8.52 | 30 | 0 | 0.0 |
| 07/09/2015 |
8.46
|
310 | 8.36 | 8.46 | 8.42 | 0 | 0 | 0 |
| 04/09/2015 |
8.36
|
2,500 | 8.56 | 8.56 | 8.21 | 2,310 | 0 | 0.1 |
| 03/09/2015 |
8.56
|
440 | 8.42 | 8.58 | 8.56 | 400 | 0 | 0.0 |
| 01/09/2015 |
8.42
|
4,150 | 8.58 | 8.58 | 8.09 | 50 | 0 | 0.0 |
| 31/08/2015 |
8.58
|
7,810 | 8.62 | 8.62 | 8.03 | 0 | 7,310 | -0.3 |
| 28/08/2015 |
8.62
|
1,500 | 8.60 | 8.62 | 8.52 | 0 | 500 | -0.0 |
| 27/08/2015 |
8.60
|
620 | 8.21 | 8.69 | 7.97 | 0 | 0 | 0 |
| 26/08/2015 |
8.21
|
2,700 | 8.42 | 8.83 | 8.21 | 200,000 | 202,640 | -0.1 |
| 25/08/2015 |
8.42
|
840 | 7.90 | 8.42 | 7.90 | 0 | 0 | 0 |
| 24/08/2015 |
7.90
|
5,880 | 8.46 | 8.46 | 7.90 | 0 | 0 | 0 |
| 21/08/2015 |
8.46
|
3,810 | 8.73 | 8.73 | 8.42 | 0 | 0 | 0 |
| 20/08/2015 |
8.73
|
1,210 | 8.87 | 8.91 | 8.73 | 50,000 | 50,000 | 0 |