| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.31 | -10.62% | 8,532,800 | -81,400 | 0 |
2.52
2.92
2.52
|
|
2 tháng
(2026-07-13) |
-0.28 | -9.69% | 21,879,400 | -61,400 | 0 |
2.52
2.99
2.52
|
|
3 tháng
(2026-06-15) |
-0.97 | -27.09% | 49,429,100 | -138,300 | 0 |
2.52
3.61
2.52
|
|
6 tháng
(2026-03-16) |
-0.85 | -24.57% | 108,347,100 | -549,602 | 3.7 |
2.52
3.70
2.52
|
|
12 tháng
(2025-09-16) |
-1.96 | -42.89% | 387,775,000 | -1,768,802 | -3.8 |
2.52
5.19
2.52
|
|
24 tháng
(2024-09-23) |
0.84 | 47.46% | 1,302,117,000 | -2,157,916 | -14.6 |
1.60
7.05
2.52
|
|
36 tháng
(2023-09-27) |
-1.44 | -35.56% | 1,988,539,700 | 481,984 | -9.0 |
1.60
7.05
2.52
|
|
60 tháng
(2021-10-07) |
-4.51 | -63.35% | 5,396,470,000 | 201,709 | -14.8 |
1.60
25.51
2.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2015 |
5.64
|
1,168,710 | 6.04 | 6.04 | 5.64 | 5,000 | 0 | 0.1 |
| 13/11/2015 |
6.04
|
1,974,690 | 5.95 | 6.22 | 5.95 | 5,500 | 0 | 0.1 |
| 12/11/2015 |
5.95
|
452,890 | 6.40 | 6.40 | 5.95 | 0 | 0 | 0 |
| 11/11/2015 |
6.40
|
1,572,850 | 6.85 | 6.85 | 6.40 | 0 | 0 | 0 |
| 10/11/2015 |
6.85
|
1,522,750 | 7.34 | 7.34 | 6.85 | 0 | 0 | 0 |
| 09/11/2015 |
7.34
|
1,479,620 | 7.29 | 7.43 | 7.20 | 0 | 0 | 0 |
| 06/11/2015 |
7.29
|
1,209,300 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 |
| 05/11/2015 |
7.56
|
791,260 | 7.70 | 7.74 | 7.52 | 0 | 0 | 0 |
| 04/11/2015 |
7.70
|
614,030 | 7.61 | 7.70 | 7.56 | 0 | 0 | 0 |
| 03/11/2015 |
7.61
|
1,062,440 | 7.43 | 7.61 | 7.29 | 0 | 0 | 0 |
| 02/11/2015 |
7.43
|
2,631,200 | 7.25 | 7.52 | 7.25 | 0 | 0 | 0 |
| 30/10/2015 |
7.25
|
551,100 | 7.38 | 7.38 | 7.11 | 0 | 2,000 | -0.0 |
| 29/10/2015 |
7.38
|
440,130 | 6.94 | 7.38 | 6.89 | 0 | 0 | 0 |
| 28/10/2015 |
6.94
|
857,450 | 6.98 | 7.03 | 6.85 | 0 | 0 | 0 |
| 27/10/2015 |
6.98
|
382,930 | 6.98 | 6.98 | 6.89 | 0 | 1,000 | -0.0 |
| 26/10/2015 |
6.98
|
782,880 | 6.98 | 7.11 | 6.89 | 0 | 0 | 0 |
| 23/10/2015 |
6.98
|
1,831,390 | 6.80 | 6.98 | 6.71 | 0 | 0 | 0 |
| 22/10/2015 |
6.80
|
336,560 | 6.71 | 6.80 | 6.53 | 0 | 1,400 | -0.0 |
| 21/10/2015 |
6.71
|
505,920 | 6.62 | 6.71 | 6.58 | 0 | 0 | 0 |
| 20/10/2015 |
6.62
|
451,490 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 19/10/2015 |
6.67
|
205,130 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
| 16/10/2015 |
6.76
|
633,950 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 |
| 15/10/2015 |
6.71
|
327,270 | 6.67 | 6.80 | 6.62 | 0 | 0 | 0 |
| 14/10/2015 |
6.67
|
275,170 | 6.58 | 6.71 | 6.58 | 0 | 0 | 0 |
| 13/10/2015 |
6.58
|
487,570 | 6.76 | 6.80 | 6.58 | 0 | 0 | 0 |
| 12/10/2015 |
6.76
|
2,103,380 | 6.85 | 6.89 | 6.67 | 0 | 2,000 | -0.0 |
| 09/10/2015 |
6.85
|
546,060 | 6.89 | 7.03 | 6.85 | 0 | 0 | 0 |
| 08/10/2015 |
6.89
|
500,050 | 6.80 | 6.98 | 6.85 | 0 | 0 | 0 |
| 07/10/2015 |
6.80
|
708,050 | 6.80 | 6.89 | 6.76 | 0 | 0 | 0 |
| 06/10/2015 |
6.80
|
932,880 | 6.71 | 6.89 | 6.67 | 1,000 | 0 | 0.0 |
| 05/10/2015 |
6.71
|
482,710 | 6.58 | 6.71 | 6.49 | 0 | 0 | 0 |
| 02/10/2015 |
6.58
|
375,940 | 6.49 | 6.62 | 6.53 | 0 | 0 | 0 |
| 01/10/2015 |
6.49
|
968,220 | 6.26 | 6.67 | 6.44 | 0 | 0 | 0 |
| 30/09/2015 |
6.26
|
2,968,690 | 6.44 | 6.62 | 6.26 | 0 | 1,000 | -0.0 |
| 29/09/2015 |
6.44
|
439,480 | 6.44 | 6.58 | 6.26 | 0 | 0 | 0 |
| 28/09/2015 |
6.44
|
1,034,650 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
| 25/09/2015 |
6.76
|
561,830 | 6.85 | 6.85 | 6.62 | 0 | 1,120 | -0.0 |
| 24/09/2015 |
6.85
|
1,198,320 | 7.07 | 7.07 | 6.80 | 0 | 3,600 | -0.1 |
| 23/09/2015 |
7.07
|
623,070 | 6.94 | 7.07 | 6.80 | 0 | 0 | 0 |
| 22/09/2015 |
6.94
|
904,780 | 6.67 | 6.94 | 6.67 | 0 | 0 | 0 |
| 21/09/2015 |
6.67
|
416,000 | 6.71 | 6.71 | 6.58 | 0 | 880 | -0.0 |
| 18/09/2015 |
6.71
|
942,230 | 6.35 | 6.71 | 6.44 | 0 | 0 | 0 |
| 17/09/2015 |
6.35
|
613,460 | 6.22 | 6.49 | 6.26 | 1,000 | 0 | 0.0 |
| 16/09/2015 |
6.22
|
189,730 | 6.22 | 6.26 | 6.18 | 0 | 0 | 0 |
| 15/09/2015 |
6.22
|
168,850 | 6.26 | 6.26 | 6.09 | 0 | 8,000 | -0.1 |
| 14/09/2015 |
6.26
|
397,890 | 6.40 | 6.44 | 6.18 | 0 | 1,500 | -0.0 |
| 11/09/2015 |
6.40
|
2,194,520 | 6.04 | 6.44 | 5.91 | 1,000 | 0 | 0.0 |
| 10/09/2015 |
6.04
|
496,090 | 6.18 | 6.35 | 6.04 | 0 | 0 | 0 |
| 09/09/2015 |
6.18
|
441,160 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 |
| 08/09/2015 |
6.40
|
319,070 | 6.18 | 6.40 | 6.00 | 0 | 0 | 0 |
| 07/09/2015 |
6.18
|
416,610 | 5.91 | 6.26 | 6.04 | 9,500 | 0 | 0.1 |
| 04/09/2015 |
5.91
|
2,061,900 | 5.55 | 5.91 | 5.46 | 0 | 5,460 | -0.1 |
| 03/09/2015 |
5.55
|
475,110 | 5.55 | 5.82 | 5.41 | 0 | 0 | 0 |
| 01/09/2015 |
5.55
|
220,520 | 5.32 | 5.68 | 5.24 | 0 | 0 | 0 |
| 31/08/2015 |
5.32
|
161,890 | 5.32 | 5.46 | 5.24 | 0 | 0 | 0 |
| 28/08/2015 |
5.32
|
139,320 | 5.37 | 5.50 | 5.24 | 0 | 0 | 0 |
| 27/08/2015 |
5.37
|
84,660 | 5.24 | 5.59 | 5.32 | 0 | 0 | 0 |
| 26/08/2015 |
5.24
|
146,730 | 5.19 | 5.46 | 4.97 | 0 | 0 | 0 |
| 25/08/2015 |
5.19
|
256,450 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
| 24/08/2015 |
5.37
|
129,560 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
| 21/08/2015 |
5.73
|
186,130 | 5.73 | 6.04 | 5.37 | 0 | 50 | -0.0 |
| 20/08/2015 |
5.73
|
559,440 | 5.91 | 5.91 | 5.50 | 0 | 3,000 | -0.0 |
| 19/08/2015 |
5.91
|
199,870 | 6.31 | 6.31 | 5.91 | 0 | 0 | 0 |
| 18/08/2015 |
6.31
|
192,470 | 6.58 | 6.58 | 6.13 | 0 | 3,000 | -0.0 |
| 17/08/2015 |
6.58
|
233,640 | 7.03 | 7.03 | 6.58 | 3,000 | 0 | 0.0 |
| 14/08/2015 |
7.03
|
43,220 | 7.52 | 7.52 | 7.03 | 0 | 0 | 0 |
| 13/08/2015 |
7.52
|
1,032,160 | 7.52 | 7.79 | 7.03 | 5,510 | 0 | 0.1 |
| 12/08/2015 |
7.52
|
1,197,100 | 7.52 | 7.52 | 7.52 | 13,000 | 0 | 0.2 |
| 30/11/-0001 |
0.83
|
703,800 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 |