| 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) |
-0.11 | -1.10% | 1,518,700 | -700 | -0.0 |
9.65
10.65
10
|
|
2 tháng
(2026-01-19) |
-1.06 | -9.68% | 2,442,200 | -6,100 | -0.1 |
9.65
11.35
10
|
|
3 tháng
(2025-12-18) |
-2.21 | -18.26% | 3,286,000 | -6,200 | -0.1 |
9.65
12.30
10
|
|
6 tháng
(2025-09-19) |
-4.06 | -29.10% | 17,292,400 | -66,800 | -1.0 |
9.65
14.75
10
|
|
12 tháng
(2025-03-24) |
2.38 | 31.69% | 60,011,900 | -55,500 | -0.8 |
7.40
15.80
10
|
|
24 tháng
(2024-03-28) |
0.99 | 11.18% | 78,763,200 | -479,075 | -4.6 |
6.26
15.80
10
|
|
36 tháng
(2023-04-03) |
6.32 | 176.92% | 195,922,500 | -596,289 | -5.2 |
3.48
15.80
10
|
|
60 tháng
(2021-04-13) |
1.66 | 20.12% | 630,301,600 | -477,974 | -3.0 |
3.48
15.80
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2015 |
8.07
|
104,930 | 7.97 | 8.27 | 8.02 | 0 | 0 | 0 |
| 15/10/2015 |
7.97
|
31,950 | 7.67 | 7.97 | 7.72 | 0 | 6,000 | -0.1 |
| 14/10/2015 |
7.67
|
60 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 |
| 13/10/2015 |
7.62
|
8,130 | 7.52 | 7.62 | 7.47 | 0 | 0 | 0 |
| 12/10/2015 |
7.52
|
2,240 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 09/10/2015 |
7.62
|
6,490 | 7.82 | 7.82 | 7.62 | 0 | 0 | 0 |
| 08/10/2015 |
7.82
|
3,000 | 7.72 | 7.92 | 7.82 | 0 | 0 | 0 |
| 07/10/2015 |
7.72
|
30,660 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
| 06/10/2015 |
7.62
|
12,350 | 7.62 | 7.87 | 7.47 | 0 | 0 | 0 |
| 05/10/2015 |
7.62
|
5,660 | 7.97 | 7.97 | 7.62 | 0 | 0 | 0 |
| 02/10/2015 |
7.97
|
9,820 | 7.87 | 7.97 | 7.57 | 0 | 0 | 0 |
| 01/10/2015 |
7.87
|
41,910 | 8.27 | 8.27 | 7.77 | 0 | 0 | 0 |
| 30/09/2015 |
8.27
|
298,450 | 7.97 | 8.27 | 7.52 | 0 | 0 | 0 |
| 29/09/2015 |
7.97
|
100,860 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 28/09/2015 |
7.97
|
67,770 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
| 25/09/2015 |
7.97
|
3,350 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 24/09/2015 |
7.97
|
1,590 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 |
| 23/09/2015 |
7.97
|
15,330 | 7.82 | 7.97 | 7.47 | 0 | 1,000 | -0.0 |
| 22/09/2015 |
7.82
|
12,500 | 7.92 | 7.97 | 7.82 | 0 | 0 | 0 |
| 21/09/2015 |
7.92
|
2,000 | 8.42 | 8.42 | 7.92 | 0 | 0 | 0 |
| 18/09/2015 |
8.42
|
499,560 | 7.87 | 8.42 | 7.47 | 0 | 0 | 0 |
| 17/09/2015 |
7.87
|
120 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 |
| 16/09/2015 |
7.92
|
62,990 | 7.62 | 7.92 | 7.82 | 1,000 | 0 | 0.0 |
| 15/09/2015 |
7.62
|
71,930 | 7.17 | 7.62 | 7.12 | 0 | 0 | 0 |
| 14/09/2015 |
7.17
|
7,010 | 7.22 | 7.27 | 6.97 | 0 | 0 | 0 |
| 11/09/2015 |
7.22
|
6,380 | 7.47 | 7.57 | 7.22 | 0 | 0 | 0 |
| 10/09/2015 |
7.47
|
7,130 | 7.62 | 7.62 | 7.17 | 0 | 0 | 0 |
| 09/09/2015 |
7.62
|
16,670 | 7.17 | 7.62 | 7.17 | 0 | 0 | 0 |
| 08/09/2015 |
7.17
|
12,650 | 7.12 | 7.17 | 6.97 | 0 | 0 | 0 |
| 07/09/2015 |
7.12
|
3,180 | 7.12 | 7.17 | 6.97 | 0 | 1,000 | -0.0 |
| 04/09/2015 |
7.12
|
12,530 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 03/09/2015 |
7.12
|
13,360 | 7.07 | 7.22 | 6.72 | 2,000 | 0 | 0.0 |
| 01/09/2015 |
7.07
|
49,640 | 6.87 | 7.07 | 6.48 | 0 | 0 | 0 |
| 31/08/2015 |
6.87
|
8,010 | 7.22 | 7.42 | 6.87 | 1,000 | 0 | 0.0 |
| 28/08/2015 |
7.22
|
33,380 | 7.22 | 7.47 | 7.22 | 1,000 | 0 | 0.0 |
| 27/08/2015 |
7.22
|
89,210 | 7.17 | 7.57 | 7.17 | 2,000 | 0 | 0.0 |
| 26/08/2015 |
7.17
|
67,170 | 7.02 | 7.37 | 6.97 | 1,500 | 0 | 0.0 |
| 25/08/2015 |
7.02
|
229,820 | 7.52 | 7.52 | 7.02 | 7,500 | 0 | 0.1 |
| 24/08/2015 |
7.52
|
277,930 | 8.02 | 8.02 | 7.47 | 0 | 4,000 | -0.1 |
| 21/08/2015 |
8.02
|
320,820 | 8.37 | 8.37 | 7.87 | 0 | 0 | 0 |
| 20/08/2015 |
8.37
|
13,880 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 19/08/2015 |
8.52
|
64,810 | 8.37 | 8.52 | 8.12 | 0 | 0 | 0 |
| 18/08/2015 |
8.37
|
71,830 | 8.47 | 8.47 | 8.22 | 0 | 2,000 | -0.0 |
| 17/08/2015 |
8.47
|
68,780 | 8.97 | 9.22 | 8.47 | 0 | 0 | 0 |
| 14/08/2015 |
8.97
|
69,430 | 8.92 | 9.12 | 8.92 | 0 | 3,730 | -0.1 |
| 13/08/2015 |
8.92
|
300,600 | 8.97 | 9.02 | 8.77 | 0 | 0 | 0 |
| 12/08/2015 |
8.97
|
192,090 | 8.72 | 9.02 | 8.62 | 1,000 | 13,440 | -0.2 |
| 11/08/2015 |
8.72
|
269,820 | 8.62 | 8.87 | 8.62 | 0 | 400 | -0.0 |
| 10/08/2015 |
8.62
|
207,130 | 8.37 | 8.72 | 8.37 | 0 | 400 | -0.0 |
| 07/08/2015 |
8.37
|
59,860 | 8.42 | 8.47 | 8.37 | 0 | 200 | -0.0 |
| 06/08/2015 |
8.42
|
146,070 | 8.52 | 8.72 | 8.37 | 0 | 500 | -0.0 |
| 05/08/2015 |
8.52
|
89,150 | 8.27 | 8.52 | 8.27 | 0 | 300 | -0.0 |
| 04/08/2015 |
8.27
|
56,550 | 8.22 | 8.27 | 8.22 | 0 | 600 | -0.0 |
| 03/08/2015 |
8.22
|
171,110 | 8.17 | 8.27 | 8.12 | 1,000 | 2,200 | -0.0 |
| 31/07/2015 |
8.17
|
148,210 | 8.17 | 8.27 | 8.07 | 0 | 800 | -0.0 |
| 30/07/2015 |
8.17
|
53,830 | 8.12 | 8.17 | 8.02 | 0 | 800 | -0.0 |
| 29/07/2015 |
8.12
|
52,960 | 8.12 | 8.17 | 7.92 | 0 | 2,310 | -0.0 |
| 28/07/2015 |
8.12
|
151,710 | 8.22 | 8.22 | 8.02 | 0 | 8,500 | -0.1 |
| 27/07/2015 |
8.22
|
47,090 | 8.32 | 8.32 | 8.22 | 0 | 500 | -0.0 |
| 24/07/2015 |
8.32
|
172,190 | 8.27 | 8.32 | 8.17 | 0 | 500 | -0.0 |
| 23/07/2015 |
8.27
|
62,500 | 8.22 | 8.37 | 8.22 | 0 | 800 | -0.0 |
| 22/07/2015 |
8.22
|
222,030 | 8.22 | 8.42 | 8.17 | 0 | 3,800 | -0.1 |
| 21/07/2015 |
8.22
|
94,390 | 8.22 | 8.27 | 8.12 | 1,200 | 500 | 0.0 |
| 20/07/2015 |
8.22
|
111,640 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 |
| 17/07/2015 |
8.27
|
149,320 | 8.02 | 8.27 | 7.97 | 0 | 0 | 0 |
| 16/07/2015 |
8.02
|
153,320 | 8.22 | 8.22 | 7.87 | 0 | 0 | 0 |
| 15/07/2015 |
8.22
|
244,120 | 8.12 | 8.22 | 7.92 | 0 | 0 | 0 |
| 14/07/2015 |
8.12
|
244,560 | 8.32 | 8.32 | 8.02 | 7,300 | 0 | 0.1 |
| 13/07/2015 |
8.32
|
356,760 | 7.97 | 8.37 | 8.07 | 0 | 2,800 | -0.0 |
| 10/07/2015 |
7.97
|
320,140 | 8.02 | 8.27 | 7.47 | 0 | 3,200 | -0.1 |
| 09/07/2015 |
8.02
|
675,730 | 7.52 | 8.02 | 7.47 | 0 | 3,000 | -0.0 |
| 08/07/2015 |
7.52
|
534,080 | 7.37 | 7.52 | 7.27 | 0 | 500 | -0.0 |
| 07/07/2015 |
7.37
|
299,900 | 7.42 | 7.47 | 7.32 | 0 | 3,000 | -0.0 |
| 06/07/2015 |
7.42
|
711,080 | 7.32 | 7.42 | 7.32 | 0 | 0 | 0 |
| 03/07/2015 |
7.32
|
221,350 | 7.22 | 7.32 | 7.22 | 0 | 0 | 0 |
| 02/07/2015 |
7.22
|
625,380 | 7.17 | 7.32 | 7.07 | 0 | 0 | 0 |
| 01/07/2015 |
7.17
|
238,800 | 7.22 | 7.27 | 7.17 | 0 | 2,950 | -0.0 |
| 30/06/2015 |
7.22
|
383,100 | 6.97 | 7.22 | 6.97 | 0 | 4,500 | -0.1 |
| 29/06/2015 |
6.97
|
199,900 | 7.22 | 7.22 | 6.97 | 0 | 0 | 0 |
| 26/06/2015 |
7.22
|
436,490 | 6.97 | 7.22 | 6.92 | 0 | 0 | 0 |
| 25/06/2015 |
6.97
|
140,290 | 7.27 | 7.32 | 6.97 | 2,800 | 3,000 | -0.0 |
| 24/06/2015 |
7.27
|
320,760 | 7.07 | 7.27 | 7.12 | 0 | 0 | 0 |
| 23/06/2015 |
7.07
|
352,880 | 6.77 | 7.07 | 6.77 | 0 | 0 | 0 |
| 22/06/2015 |
6.77
|
1,056,860 | 6.62 | 6.82 | 6.58 | 0 | 0 | 0 |
| 19/06/2015 |
6.62
|
389,970 | 6.58 | 6.72 | 6.58 | 0 | 0 | 0 |
| 18/06/2015 |
6.58
|
322,430 | 6.28 | 6.58 | 6.38 | 0 | 2,000 | -0.0 |
| 17/06/2015 |
6.28
|
372,290 | 6.28 | 6.48 | 6.28 | 0 | 0 | 0 |
| 16/06/2015 |
6.28
|
141,620 | 6.33 | 6.48 | 6.28 | 0 | 0 | 0 |
| 15/06/2015 |
6.33
|
123,860 | 6.38 | 6.48 | 6.33 | 0 | 0 | 0 |
| 12/06/2015 |
6.38
|
134,770 | 6.38 | 6.53 | 6.33 | 0 | 0 | 0 |
| 11/06/2015 |
6.38
|
401,060 | 6.23 | 6.58 | 6.18 | 0 | 0 | 0 |
| 10/06/2015 |
6.23
|
199,670 | 6.08 | 6.28 | 6.13 | 0 | 0 | 0 |
| 09/06/2015 |
6.08
|
354,670 | 6.23 | 6.28 | 6.08 | 0 | 0 | 0 |
| 08/06/2015 |
6.23
|
217,310 | 6.13 | 6.28 | 6.18 | 0 | 0 | 0 |
| 05/06/2015 |
6.13
|
288,520 | 6.13 | 6.28 | 6.13 | 0 | 0 | 0 |
| 04/06/2015 |
6.13
|
247,240 | 6.03 | 6.18 | 6.08 | 0 | 0 | 0 |
| 03/06/2015 |
6.03
|
305,000 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |
| 02/06/2015 |
5.93
|
441,040 | 6.03 | 6.03 | 5.88 | 0 | 3,000 | -0.0 |
| 01/06/2015 |
6.03
|
239,430 | 5.88 | 6.08 | 5.93 | 0 | 0 | 0 |
| 29/05/2015 |
5.88
|
330,810 | 6.08 | 6.13 | 5.88 | 0 | 0 | 0 |