| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.50 | -19.74% | 7,538,600 | -328,300 | 0 |
17.90
22.80
18.10
|
|
2 tháng
(2026-06-01) |
-5.89 | -24.36% | 15,086,400 | -833,800 | 0 |
17.90
24.57
18.10
|
|
3 tháng
(2026-05-04) |
-5.99 | -24.65% | 23,569,800 | -873,500 | 0 |
17.90
25.50
18.10
|
|
6 tháng
(2026-02-02) |
-10.19 | -35.77% | 128,900,900 | -88,100 | 14.1 |
17.90
32.04
18.10
|
|
12 tháng
(2025-08-05) |
-11.12 | -37.81% | 288,119,800 | -3,410,000 | -82.5 |
17.90
33.91
18.10
|
|
24 tháng
(2024-08-12) |
2.29 | 14.32% | 698,612,499 | -2,898,500 | -147.0 |
12.66
33.91
18.10
|
|
36 tháng
(2023-08-16) |
8.38 | 84.53% | 1,096,733,912 | 5,069,600 | -14.2 |
7.55
33.91
18.10
|
|
60 tháng
(2021-08-26) |
3.10 | 20.41% | 1,718,789,307 | 5,233,853 | -12.7 |
5.33
33.91
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2015 |
7.55
|
19,300 | 8.81 | 8.81 | 7.55 | 0 | 0 | 0 |
| 08/10/2015 |
8.88
|
3,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/10/2015 |
8.37
|
1,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 06/10/2015 |
8.07
|
1,100 | 8.44 | 8.51 | 8.07 | 0 | 0 | 0 |
| 05/10/2015 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/10/2015 |
8.14
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 01/10/2015 |
8.14
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 30/09/2015 |
8.14
|
153,200 | 9.25 | 9.40 | 8.14 | 0 | 0 | 0 |
| 29/09/2015 |
8.37
|
2,600 | 8.07 | 8.37 | 8.07 | 0 | 0 | 0 |
| 28/09/2015 |
8.22
|
2,800 | 8.07 | 8.22 | 8.07 | 0 | 0 | 0 |
| 25/09/2015 |
7.40
|
5,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/09/2015 |
7.40
|
5,900 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
| 23/09/2015 |
8.07
|
400 | 7.48 | 8.07 | 7.48 | 0 | 0 | 0 |
| 22/09/2015 |
7.85
|
13,300 | 8.14 | 8.14 | 7.63 | 0 | 0 | 0 |
| 21/09/2015 |
8.29
|
1,200 | 7.48 | 8.29 | 7.48 | 0 | 0 | 0 |
| 18/09/2015 |
8.51
|
11,100 | 7.40 | 8.51 | 7.40 | 0 | 0 | 0 |
| 17/09/2015 |
8.51
|
8,400 | 8.00 | 8.51 | 6.44 | 0 | 0 | 0 |
| 16/09/2015 |
7.48
|
7,400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 15/09/2015 |
8.14
|
2,000 | 8.66 | 8.66 | 8.14 | 0 | 0 | 0 |
| 14/09/2015 |
8.14
|
10,500 | 9.03 | 9.25 | 7.92 | 0 | 0 | 0 |
| 11/09/2015 |
8.59
|
6,800 | 9.92 | 9.92 | 8.14 | 0 | 0 | 0 |
| 10/09/2015 |
8.59
|
2,300 | 8.74 | 8.74 | 7.77 | 0 | 0 | 0 |
| 09/09/2015 |
8.66
|
17,900 | 9.25 | 9.25 | 7.70 | 0 | 0 | 0 |
| 08/09/2015 |
8.81
|
10,500 | 8.14 | 8.81 | 7.63 | 0 | 0 | 0 |
| 07/09/2015 |
8.66
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 04/09/2015 |
8.66
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 03/09/2015 |
8.66
|
1,000 | 9.25 | 9.25 | 8.66 | 0 | 0 | 0 |
| 01/09/2015 |
9.18
|
4,200 | 9.25 | 9.25 | 8.14 | 0 | 0 | 0 |
| 31/08/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 28/08/2015 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 27/08/2015 |
8.00
|
1,000 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 |
| 26/08/2015 |
8.14
|
7,000 | 7.18 | 8.14 | 7.18 | 0 | 0 | 0 |
| 25/08/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/08/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/08/2015 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/08/2015 |
8.37
|
7,300 | 8.07 | 8.37 | 7.92 | 0 | 0 | 0 |
| 19/08/2015 |
9.25
|
110 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 18/08/2015 |
8.51
|
4,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/08/2015 |
7.48
|
3,500 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
| 14/08/2015 |
8.51
|
700 | 8.14 | 8.51 | 8.14 | 0 | 0 | 0 |
| 13/08/2015 |
8.51
|
100 | 8.44 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/08/2015 |
8.44
|
6,900 | 9.25 | 9.25 | 8.00 | 0 | 0 | 0 |
| 11/08/2015 |
9.25
|
100 | 8.37 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/08/2015 |
8.37
|
7,000 | 8.07 | 8.44 | 8.14 | 0 | 0 | 0 |
| 07/08/2015 |
8.07
|
10,500 | 9.25 | 10.59 | 8.07 | 0 | 0 | 0 |
| 06/08/2015 |
9.25
|
2,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 05/08/2015 |
9.25
|
3,100 | 8.81 | 9.25 | 8.88 | 0 | 0 | 0 |
| 04/08/2015 |
8.81
|
100 | 8.37 | 8.81 | 8.81 | 0 | 0 | 0 |
| 03/08/2015 |
8.37
|
100 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 |
| 31/07/2015 |
8.44
|
4,100 | 8.14 | 8.51 | 7.11 | 0 | 0 | 0 |
| 30/07/2015 |
8.14
|
30,000 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 |
| 29/07/2015 |
8.44
|
244,700 | 8.51 | 8.51 | 8.14 | 0 | 0 | 0 |
| 28/07/2015 |
8.51
|
400 | 8.59 | 8.66 | 8.51 | 0 | 0 | 0 |
| 27/07/2015 |
8.59
|
1,400 | 8.14 | 8.59 | 7.77 | 0 | 0 | 0 |
| 24/07/2015 |
8.14
|
6,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/07/2015 |
8.14
|
897,300 | 8.14 | 8.88 | 7.55 | 0 | 0 | 0 |
| 22/07/2015 |
8.14
|
1,265,700 | 8.14 | 8.66 | 7.92 | 0 | 0 | 0 |
| 21/07/2015 |
8.14
|
1,600 | 8.66 | 8.66 | 8.14 | 0 | 0 | 0 |
| 20/07/2015 |
8.66
|
1,177,900 | 8.14 | 8.88 | 8.00 | 0 | 0 | 0 |
| 17/07/2015 |
8.14
|
590,500 | 8.51 | 8.88 | 8.14 | 0 | 0 | 0 |
| 16/07/2015 |
8.51
|
500 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0 |
| 15/07/2015 |
8.66
|
3,600 | 8.66 | 8.66 | 8.14 | 0 | 0 | 0 |
| 14/07/2015 |
8.66
|
13,500 | 9.33 | 9.33 | 8.51 | 0 | 0 | 0 |
| 13/07/2015 |
9.33
|
1,100 | 8.88 | 9.40 | 9.33 | 0 | 0 | 0 |
| 10/07/2015 |
8.88
|
8,000 | 8.14 | 8.88 | 8.44 | 0 | 0 | 0 |
| 09/07/2015 |
8.14
|
37,400 | 8.81 | 8.81 | 8.14 | 0 | 0 | 0 |
| 08/07/2015 |
8.81
|
51,600 | 8.81 | 8.88 | 8.51 | 0 | 0 | 0 |
| 07/07/2015 |
8.81
|
784,300 | 8.37 | 9.11 | 8.51 | 0 | 0 | 0 |
| 06/07/2015 |
8.37
|
21,100 | 8.66 | 8.74 | 8.37 | 0 | 0 | 0 |
| 03/07/2015 |
8.66
|
736,900 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 |
| 02/07/2015 |
8.88
|
7,300 | 9.03 | 9.03 | 8.66 | 0 | 0 | 0 |
| 01/07/2015 |
9.03
|
2,213,000 | 9.18 | 9.25 | 8.44 | 0 | 0 | 0 |
| 30/06/2015 |
9.18
|
1,901,600 | 9.40 | 9.48 | 9.03 | 0 | 0 | 0 |
| 29/06/2015 |
9.40
|
1,062,900 | 8.51 | 9.48 | 8.74 | 0 | 0 | 0 |
| 26/06/2015 |
8.51
|
1,481,000 | 8.14 | 8.96 | 7.85 | 0 | 0 | 0 |
| 25/06/2015 |
8.14
|
2,300 | 8.14 | 8.44 | 8.14 | 0 | 0 | 0 |
| 24/06/2015 |
8.14
|
15,900 | 8.66 | 8.81 | 8.14 | 0 | 0 | 0 |
| 23/06/2015 |
8.66
|
8,000 | 8.29 | 8.66 | 8.37 | 0 | 0 | 0 |
| 22/06/2015 |
8.29
|
4,500 | 8.81 | 8.88 | 8.14 | 0 | 0 | 0 |
| 19/06/2015 |
8.81
|
100 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 |
| 18/06/2015 |
8.88
|
6,748 | 8.29 | 8.88 | 8.44 | 0 | 0 | 0 |
| 17/06/2015 |
8.29
|
40,700 | 8.37 | 8.74 | 7.85 | 0 | 0 | 0 |
| 16/06/2015 |
8.37
|
52,000 | 9.18 | 9.25 | 8.37 | 0 | 0 | 0 |
| 15/06/2015 |
9.18
|
41,100 | 9.55 | 9.63 | 9.18 | 0 | 0 | 0 |
| 12/06/2015 |
9.55
|
17,200 | 9.63 | 10.66 | 9.25 | 0 | 0 | 0 |
| 11/06/2015 |
9.63
|
155,300 | 9.77 | 10.51 | 9.40 | 0 | 0 | 0 |
| 10/06/2015 |
9.77
|
321,700 | 9.77 | 11.99 | 9.25 | 0 | 0 | 0 |
| 30/11/-0001 |
14.14
|
1,608,741 | 13.85 | 14.44 | 13.77 | 0 | 0 | 0 |