| 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) |
-3.15 | -14.96% | 136,828,700 | -15,995,791 | 0 |
16.50
21.05
17.80
|
|
2 tháng
(2026-06-01) |
-3.50 | -16.36% | 226,323,000 | -24,768,509 | 0 |
16.50
21.45
17.80
|
|
3 tháng
(2026-05-04) |
-3.95 | -18.08% | 393,657,500 | -28,169,226 | 0 |
16.50
22.75
17.80
|
|
6 tháng
(2026-02-02) |
-2.75 | -13.32% | 1,041,586,000 | -25,801,080 | 102.5 |
16.50
24.20
17.80
|
|
12 tháng
(2025-08-05) |
-8.95 | -33.33% | 2,323,657,200 | -68,775,995 | -920.9 |
16.50
31.10
17.80
|
|
24 tháng
(2024-08-12) |
0.57 | 3.28% | 4,726,747,200 | -27,937,795 | -140.0 |
15.60
31.10
17.80
|
|
36 tháng
(2023-08-16) |
-1.66 | -8.48% | 7,140,985,200 | -24,226,792 | -54.1 |
15.17
31.10
17.80
|
|
60 tháng
(2021-08-26) |
2.15 | 13.68% | 8,282,701,000 | -284,601,696 | -7,890.5 |
11.72
31.10
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2015 |
7.60
|
527,810 | 7.73 | 7.73 | 7.53 | 0 | 327,760 | -3.8 |
| 06/10/2015 |
7.73
|
260,280 | 7.73 | 7.79 | 7.66 | 0 | 80,000 | -1.0 |
| 05/10/2015 |
7.73
|
39,850 | 7.73 | 7.73 | 7.66 | 0 | 0 | 0 |
| 02/10/2015 |
7.73
|
35,950 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 |
| 01/10/2015 |
7.79
|
42,040 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 |
| 30/09/2015 |
7.79
|
260,730 | 7.79 | 7.79 | 7.73 | 200 | 2,000 | -0.0 |
| 29/09/2015 |
7.79
|
506,940 | 7.73 | 7.79 | 7.66 | 0 | 0 | 0 |
| 28/09/2015 |
7.73
|
342,380 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 |
| 25/09/2015 |
7.79
|
248,140 | 7.79 | 7.86 | 7.66 | 200 | 0 | 0.0 |
| 24/09/2015 |
7.79
|
292,320 | 7.73 | 7.79 | 7.66 | 0 | 0 | 0 |
| 23/09/2015 |
7.73
|
102,580 | 7.73 | 7.73 | 7.66 | 0 | 0 | 0 |
| 22/09/2015 |
7.73
|
180,710 | 7.66 | 7.73 | 7.66 | 0 | 0 | 0 |
| 21/09/2015 |
7.66
|
75,350 | 7.66 | 7.73 | 7.60 | 0 | 0 | 0 |
| 18/09/2015 |
7.66
|
314,130 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
| 17/09/2015 |
7.60
|
69,560 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 |
| 16/09/2015 |
7.66
|
149,630 | 7.73 | 7.73 | 7.53 | 400 | 2,800 | -0.0 |
| 15/09/2015 |
7.73
|
639,800 | 7.73 | 7.73 | 7.53 | 0 | 600 | -0.0 |
| 14/09/2015 |
7.73
|
147,080 | 7.79 | 7.79 | 7.66 | 16,050 | 20,000 | -0.0 |
| 11/09/2015 |
7.79
|
148,810 | 7.73 | 7.79 | 7.73 | 3,000 | 0 | 0.0 |
| 10/09/2015 |
7.73
|
187,340 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 |
| 09/09/2015 |
7.79
|
357,250 | 7.79 | 7.86 | 7.73 | 0 | 0 | 0 |
| 08/09/2015 |
7.79
|
233,420 | 7.73 | 7.86 | 7.73 | 0 | 0 | 0 |
| 07/09/2015 |
7.73
|
56,190 | 7.73 | 7.73 | 7.60 | 300 | 0 | 0.0 |
| 04/09/2015 |
7.73
|
176,070 | 7.66 | 7.73 | 7.66 | 117,140 | 12,000 | 1.2 |
| 03/09/2015 |
7.66
|
330,700 | 7.47 | 7.73 | 7.47 | 243,010 | 200,000 | 0.5 |
| 01/09/2015 |
7.47
|
254,090 | 7.53 | 7.66 | 7.47 | 100,000 | 0 | 1.2 |
| 31/08/2015 |
7.53
|
272,870 | 7.86 | 7.86 | 7.53 | 140,000 | 0 | 1.6 |
| 28/08/2015 |
7.86
|
458,170 | 7.73 | 7.86 | 7.66 | 201,470 | 95,000 | 1.3 |
| 27/08/2015 |
7.73
|
436,200 | 7.73 | 7.73 | 7.60 | 40,000 | 130,440 | -1.1 |
| 26/08/2015 |
7.73
|
272,630 | 7.79 | 7.79 | 7.66 | 73,990 | 127,200 | -0.6 |
| 25/08/2015 |
7.79
|
347,430 | 7.99 | 7.99 | 7.60 | 0 | 10 | -0.0 |
| 24/08/2015 |
7.99
|
1,544,520 | 7.53 | 7.99 | 7.27 | 0 | 30,300 | -0.3 |
| 21/08/2015 |
7.53
|
1,896,440 | 7.66 | 7.66 | 7.27 | 183,580 | 823,070 | -7.3 |
| 20/08/2015 |
7.66
|
1,670,090 | 7.86 | 7.99 | 7.60 | 189,340 | 450,000 | -3.0 |
| 19/08/2015 |
7.86
|
851,800 | 7.92 | 8.12 | 7.73 | 1,500 | 200,000 | -2.4 |
| 18/08/2015 |
7.92
|
7,313,210 | 8.18 | 8.18 | 7.66 | 681,950 | 2,036,510 | -16.1 |
| 17/08/2015 |
8.18
|
2,318,350 | 8.77 | 8.77 | 8.18 | 100 | 340,000 | -4.3 |
| 14/08/2015 |
8.77
|
670,420 | 8.96 | 8.96 | 8.77 | 5,000 | 380,370 | -5.1 |
| 13/08/2015 |
8.96
|
1,001,180 | 8.96 | 9.03 | 8.90 | 297,000 | 0 | 4.1 |
| 12/08/2015 |
8.96
|
1,057,980 | 8.96 | 9.03 | 8.83 | 526,570 | 460 | 7.2 |
| 11/08/2015 |
8.96
|
426,140 | 8.90 | 8.96 | 8.83 | 85,020 | 0 | 1.2 |
| 10/08/2015 |
8.90
|
329,050 | 8.90 | 8.96 | 8.77 | 130 | 3,000 | -0.0 |
| 07/08/2015 |
8.90
|
564,760 | 8.90 | 8.90 | 8.77 | 0 | 0 | 0 |
| 06/08/2015 |
8.90
|
335,920 | 8.96 | 9.03 | 8.83 | 0 | 0 | 0 |
| 05/08/2015 |
8.96
|
400,990 | 8.90 | 9.03 | 8.83 | 170,970 | 1,400 | 2.3 |
| 04/08/2015 |
8.90
|
967,320 | 8.83 | 9.03 | 8.83 | 310,210 | 0 | 4.3 |
| 03/08/2015 |
8.83
|
1,333,560 | 8.83 | 8.96 | 8.64 | 152,490 | 0 | 2.1 |
| 31/07/2015 |
8.83
|
648,220 | 8.96 | 8.96 | 8.83 | 125,000 | 108,200 | 0.2 |
| 30/07/2015 |
8.96
|
984,740 | 8.96 | 9.03 | 8.83 | 286,400 | 100,000 | 2.6 |
| 29/07/2015 |
8.96
|
1,472,750 | 9.03 | 9.09 | 8.96 | 171,000 | 0 | 2.4 |
| 28/07/2015 |
9.03
|
1,198,740 | 9.16 | 9.16 | 9.03 | 395,000 | 7,480 | 5.4 |
| 27/07/2015 |
9.16
|
1,437,520 | 9.22 | 9.29 | 9.16 | 320,520 | 0 | 4.5 |
| 24/07/2015 |
9.22
|
925,940 | 9.09 | 9.22 | 9.03 | 6,010 | 3,600 | 0.0 |
| 23/07/2015 |
9.09
|
1,076,290 | 9.22 | 9.35 | 9.09 | 178,000 | 71,600 | 1.5 |
| 22/07/2015 |
9.22
|
1,738,640 | 9.16 | 9.22 | 9.03 | 75,000 | 9,860 | 0.9 |
| 21/07/2015 |
9.16
|
1,367,670 | 9.29 | 9.48 | 9.16 | 270,300 | 0 | 3.9 |
| 20/07/2015 |
9.29
|
2,339,710 | 9.48 | 9.48 | 9.16 | 158,250 | 0 | 2.3 |
| 17/07/2015 |
9.48
|
1,006,840 | 9.48 | 9.61 | 9.42 | 205,620 | 0 | 3.0 |
| 16/07/2015 |
9.48
|
3,667,030 | 9.93 | 9.93 | 9.42 | 399,500 | 0 | 5.9 |
| 15/07/2015 |
9.93
|
1,402,880 | 10.13 | 10.13 | 9.87 | 150 | 0 | 0.0 |
| 14/07/2015 |
10.13
|
4,328,670 | 9.68 | 10.32 | 9.93 | 399,670 | 30,150 | 5.8 |
| 13/07/2015 |
9.68
|
11,090,700 | 9.09 | 9.68 | 9.09 | 1,487,420 | 5,000 | 21.7 |
| 10/07/2015 |
9.09
|
1,036,580 | 9.09 | 9.22 | 9.03 | 285,500 | 0 | 4.0 |
| 09/07/2015 |
9.09
|
467,860 | 9.16 | 9.16 | 8.96 | 452,152 | 355,652 | 1.4 |
| 08/07/2015 |
9.16
|
1,701,970 | 9.09 | 9.48 | 8.96 | 402,170 | 15,500 | 5.5 |
| 07/07/2015 |
9.09
|
1,025,180 | 9.09 | 9.22 | 8.83 | 162,000 | 0 | 2.2 |
| 06/07/2015 |
9.09
|
1,381,630 | 8.77 | 9.29 | 8.77 | 458,580 | 200 | 6.3 |
| 03/07/2015 |
8.77
|
503,520 | 8.64 | 8.90 | 8.64 | 145,000 | 0 | 2.0 |
| 02/07/2015 |
8.64
|
230,200 | 8.38 | 8.70 | 8.31 | 0 | 36,120 | -0.5 |
| 01/07/2015 |
8.38
|
229,280 | 8.44 | 8.44 | 8.31 | 10,500 | 3,880 | 0.1 |
| 30/06/2015 |
8.44
|
496,210 | 8.44 | 8.44 | 8.38 | 0 | 5,550 | -0.1 |
| 29/06/2015 |
8.44
|
589,150 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 |
| 26/06/2015 |
8.57
|
481,540 | 8.70 | 8.70 | 8.57 | 10,000 | 30,000 | -0.3 |
| 25/06/2015 |
8.70
|
414,510 | 8.77 | 8.83 | 8.70 | 158,230 | 0 | 2.1 |
| 24/06/2015 |
8.77
|
299,130 | 8.83 | 8.83 | 8.70 | 500 | 0 | 0.0 |
| 23/06/2015 |
8.83
|
730,740 | 8.64 | 8.83 | 8.70 | 12,270 | 0 | 0.2 |
| 22/06/2015 |
8.64
|
438,960 | 8.70 | 8.77 | 8.64 | 5,000 | 0 | 0.1 |
| 19/06/2015 |
8.70
|
321,520 | 8.70 | 8.83 | 8.64 | 0 | 0 | 0 |
| 18/06/2015 |
8.70
|
340,330 | 8.77 | 8.83 | 8.70 | 100 | 15,380 | -0.2 |
| 17/06/2015 |
8.77
|
528,370 | 8.77 | 8.83 | 8.64 | 150,000 | 8,000 | 1.9 |
| 16/06/2015 |
8.77
|
1,703,060 | 8.77 | 9.03 | 8.77 | 300,000 | 0 | 4.1 |
| 15/06/2015 |
8.77
|
1,179,600 | 8.57 | 8.90 | 8.51 | 24,800 | 0 | 0.3 |
| 12/06/2015 |
8.57
|
623,520 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 |
| 11/06/2015 |
8.70
|
533,540 | 8.77 | 8.83 | 8.57 | 0 | 0 | 0 |
| 10/06/2015 |
8.77
|
623,530 | 8.83 | 8.83 | 8.57 | 1,300 | 0 | 0.0 |
| 09/06/2015 |
8.83
|
743,420 | 9.03 | 9.03 | 8.77 | 269,640 | 0 | 3.7 |
| 08/06/2015 |
9.03
|
2,088,910 | 8.96 | 9.16 | 8.96 | 795,000 | 0 | 11.1 |
| 05/06/2015 |
8.96
|
1,850,590 | 8.77 | 9.03 | 8.70 | 471,110 | 50,000 | 5.8 |
| 04/06/2015 |
8.77
|
1,196,320 | 8.51 | 8.83 | 8.57 | 417,220 | 0 | 5.6 |
| 03/06/2015 |
8.51
|
836,610 | 8.57 | 8.64 | 8.44 | 215,000 | 20,000 | 2.6 |
| 02/06/2015 |
8.57
|
1,032,250 | 8.83 | 8.90 | 8.57 | 421,900 | 27,620 | 5.3 |
| 01/06/2015 |
8.83
|
964,740 | 8.77 | 9.03 | 8.70 | 0 | 31,000 | -0.4 |
| 29/05/2015 |
8.77
|
2,808,550 | 8.57 | 9.09 | 8.70 | 476,030 | 20,000 | 6.3 |
| 28/05/2015 |
8.57
|
1,894,990 | 8.05 | 8.57 | 8.05 | 131,520 | 500 | 1.7 |
| 27/05/2015 |
8.05
|
418,070 | 7.99 | 8.05 | 7.92 | 30,000 | 2,000 | 0.3 |
| 26/05/2015 |
7.99
|
227,760 | 7.86 | 8.05 | 7.79 | 0 | 0 | 0 |
| 25/05/2015 |
7.86
|
27,080 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 22/05/2015 |
7.99
|
189,480 | 7.92 | 8.05 | 7.86 | 0 | 4,500 | -0.1 |
| 21/05/2015 |
7.92
|
54,580 | 7.79 | 7.92 | 7.79 | 0 | 0 | 0 |
| 20/05/2015 |
7.79
|
125,620 | 7.86 | 7.92 | 7.79 | 2,300 | 40,000 | -0.5 |