| 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) |
-1.20 | -6% | 36,600 | 0 | 0 |
16.80
20
18.40
|
|
2 tháng
(2026-01-19) |
0.40 | 2.17% | 43,100 | 0 | 0 |
16.80
20
18.40
|
|
3 tháng
(2025-12-18) |
-0.70 | -3.59% | 177,900 | 0 | 0 |
16.80
20
18.40
|
|
6 tháng
(2025-09-19) |
0.80 | 4.44% | 539,700 | 0 | 0 |
16.80
21
18.40
|
|
12 tháng
(2025-03-24) |
4.04 | 27.37% | 2,434,100 | -13,500 | -0.2 |
12.30
21
18.40
|
|
24 tháng
(2024-03-28) |
9.98 | 113.22% | 6,089,818 | -31,200 | -0.4 |
7.75
21
18.40
|
|
36 tháng
(2023-04-03) |
12.79 | 212.96% | 13,591,654 | -13,500 | -0.2 |
5.52
21
18.40
|
|
60 tháng
(2021-04-13) |
10.85 | 136.49% | 35,373,011 | -5,300 | -0.2 |
5.52
21
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2015 |
7.17
|
600 | 7.17 | 7.17 | 7.09 | 0 | 0 | 0 |
| 22/05/2015 |
7.17
|
1,400 | 7.32 | 7.32 | 7.09 | 0 | 0 | 0 |
| 21/05/2015 |
7.32
|
100 | 7.09 | 7.32 | 7.32 | 0 | 0 | 0 |
| 20/05/2015 |
7.09
|
4,200 | 7.09 | 7.32 | 7.02 | 0 | 0 | 0 |
| 19/05/2015 |
7.09
|
3,500 | 6.87 | 7.09 | 7.02 | 0 | 0 | 0 |
| 18/05/2015 |
6.87
|
5,700 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 |
| 15/05/2015 |
7.09
|
2,600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 14/05/2015 |
7.09
|
11,800 | 7.17 | 7.17 | 7.09 | 0 | 0 | 0 |
| 13/05/2015 |
7.17
|
1,200 | 7.32 | 7.32 | 7.17 | 0 | 0 | 0 |
| 12/05/2015 |
7.32
|
2,600 | 7.17 | 7.32 | 7.09 | 0 | 0 | 0 |
| 11/05/2015 |
7.17
|
12,400 | 7.84 | 7.84 | 7.09 | 0 | 0 | 0 |
| 08/05/2015 |
7.84
|
700 | 7.39 | 7.84 | 7.62 | 0 | 0 | 0 |
| 07/05/2015 |
7.39
|
1,400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/05/2015 |
7.39
|
500 | 7.32 | 7.39 | 7.39 | 0 | 0 | 0 |
| 05/05/2015 |
7.32
|
2,100 | 7.39 | 7.39 | 7.32 | 0 | 0 | 0 |
| 04/05/2015 |
7.39
|
4,900 | 7.77 | 7.77 | 7.39 | 0 | 0 | 0 |
| 27/04/2015 |
7.77
|
0 | 7.69 | 7.77 | 7.77 | 0 | 0 | 0 |
| 24/04/2015 |
7.69
|
6,900 | 7.84 | 7.84 | 7.47 | 0 | 0 | 0 |
| 23/04/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/04/2015 |
7.84
|
1,400 | 7.54 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/04/2015 |
7.54
|
200 | 7.47 | 7.54 | 7.54 | 0 | 0 | 0 |
| 20/04/2015 |
7.47
|
4,300 | 7.47 | 7.84 | 7.47 | 0 | 0 | 0 |
| 17/04/2015 |
7.47
|
6,500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 16/04/2015 |
7.47
|
7,100 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 |
| 15/04/2015 |
7.54
|
700 | 7.47 | 7.84 | 7.47 | 0 | 0 | 0 |
| 14/04/2015 |
7.47
|
20,000 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 13/04/2015 |
7.62
|
700 | 7.69 | 7.69 | 7.62 | 0 | 0 | 0 |
| 10/04/2015 |
7.69
|
6,700 | 7.62 | 7.77 | 7.69 | 0 | 0 | 0 |
| 09/04/2015 |
7.62
|
13,000 | 7.69 | 7.77 | 7.62 | 0 | 0 | 0 |
| 08/04/2015 |
7.69
|
2,500 | 7.84 | 7.99 | 7.69 | 0 | 0 | 0 |
| 07/04/2015 |
7.84
|
1,400 | 7.77 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/04/2015 |
7.77
|
1,000 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 |
| 03/04/2015 |
7.84
|
0 | 7.77 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/04/2015 |
7.77
|
2,700 | 7.99 | 8.06 | 7.77 | 0 | 0 | 0 |
| 01/04/2015 |
7.99
|
200 | 8.14 | 8.21 | 7.99 | 0 | 0 | 0 |
| 31/03/2015 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/03/2015 |
8.14
|
1,400 | 7.99 | 8.14 | 8.06 | 0 | 0 | 0 |
| 27/03/2015 |
7.99
|
0 | 8.06 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/03/2015 |
8.06
|
5,000 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 25/03/2015 |
8.06
|
7,500 | 8.06 | 8.21 | 8.06 | 0 | 0 | 0 |
| 24/03/2015 |
8.06
|
40,100 | 7.99 | 8.21 | 8.06 | 0 | 0 | 0 |
| 23/03/2015 |
7.99
|
16,200 | 7.99 | 8.21 | 7.92 | 0 | 0 | 0 |
| 20/03/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/03/2015 |
7.99
|
6,000 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 18/03/2015 |
8.14
|
9,100 | 8.06 | 8.21 | 7.99 | 0 | 0 | 0 |
| 17/03/2015 |
8.06
|
8,000 | 8.14 | 8.21 | 7.99 | 0 | 0 | 0 |
| 16/03/2015 |
8.14
|
3,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/03/2015 |
8.14
|
12,900 | 8.14 | 8.21 | 8.14 | 0 | 0 | 0 |
| 12/03/2015 |
8.14
|
3,000 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 11/03/2015 |
8.21
|
28,200 | 8.14 | 8.21 | 8.06 | 0 | 0 | 0 |
| 10/03/2015 |
8.14
|
15,000 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 09/03/2015 |
8.21
|
10,500 | 8.14 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/03/2015 |
8.14
|
9,900 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 05/03/2015 |
8.36
|
42,400 | 8.14 | 8.66 | 8.06 | 0 | 0 | 0 |
| 04/03/2015 |
8.14
|
600 | 8.14 | 8.36 | 8.14 | 0 | 0 | 0 |
| 03/03/2015 |
8.14
|
100 | 7.99 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/03/2015 |
7.99
|
19,000 | 7.77 | 8.14 | 7.77 | 0 | 0 | 0 |
| 27/02/2015 |
7.77
|
5,800 | 8.51 | 8.51 | 7.62 | 0 | 0 | 0 |
| 26/02/2015 |
8.51
|
500 | 7.84 | 8.51 | 7.99 | 0 | 0 | 0 |
| 25/02/2015 |
7.84
|
1,400 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 |
| 24/02/2015 |
7.84
|
1,000 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
| 13/02/2015 |
7.92
|
1,400 | 7.99 | 7.99 | 7.77 | 0 | 0 | 0 |
| 12/02/2015 |
7.99
|
5,800 | 7.99 | 8.21 | 7.47 | 0 | 0 | 0 |
| 11/02/2015 |
7.99
|
5,700 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 10/02/2015 |
8.06
|
2,800 | 8.06 | 8.36 | 8.06 | 0 | 0 | 0 |
| 09/02/2015 |
8.06
|
9,400 | 8.21 | 8.36 | 8.06 | 0 | 0 | 0 |
| 06/02/2015 |
8.21
|
1,200 | 7.99 | 8.21 | 7.99 | 0 | 0 | 0 |
| 05/02/2015 |
7.99
|
200 | 7.92 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/02/2015 |
7.92
|
4,800 | 7.77 | 7.99 | 7.62 | 0 | 0 | 0 |
| 03/02/2015 |
7.77
|
14,700 | 7.99 | 7.99 | 7.77 | 0 | 0 | 0 |
| 02/02/2015 |
7.99
|
7,700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/01/2015 |
7.99
|
40 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/01/2015 |
7.99
|
14,000 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 28/01/2015 |
8.14
|
5,300 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 27/01/2015 |
8.21
|
10,700 | 8.44 | 8.44 | 8.21 | 0 | 0 | 0 |
| 26/01/2015 |
8.44
|
23,800 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/01/2015 |
8.36
|
15,500 | 8.14 | 8.59 | 8.14 | 0 | 0 | 0 |
| 22/01/2015 |
8.14
|
27,600 | 8.21 | 8.29 | 8.14 | 0 | 0 | 0 |
| 21/01/2015 |
8.21
|
7,600 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 20/01/2015 |
8.21
|
1,100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 19/01/2015 |
8.21
|
7,000 | 8.21 | 8.21 | 8.06 | 0 | 0 | 0 |
| 16/01/2015 |
8.21
|
3,400 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 15/01/2015 |
8.21
|
8,400 | 8.21 | 8.21 | 8.14 | 5,900 | 0 | 0.1 |
| 14/01/2015 |
8.21
|
23,800 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 13/01/2015 |
8.36
|
14,100 | 8.21 | 8.36 | 8.06 | 0 | 0 | 0 |
| 12/01/2015 |
8.21
|
14,000 | 8.44 | 8.59 | 8.21 | 0 | 0 | 0 |
| 09/01/2015 |
8.44
|
18,500 | 7.99 | 8.44 | 8.06 | 0 | 0 | 0 |
| 08/01/2015 |
7.99
|
5,800 | 7.77 | 7.99 | 7.92 | 0 | 0 | 0 |
| 07/01/2015 |
7.77
|
10,610 | 8.06 | 8.21 | 7.77 | 0 | 0 | 0 |
| 06/01/2015 |
8.06
|
8,200 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 05/01/2015 |
8.14
|
9,300 | 7.77 | 8.21 | 7.84 | 0 | 0 | 0 |
| 31/12/2014 |
7.77
|
100 | 7.69 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/12/2014 |
7.69
|
6,500 | 7.47 | 7.69 | 7.62 | 0 | 0 | 0 |
| 29/12/2014 |
7.47
|
4,600 | 6.94 | 7.62 | 7.47 | 0 | 0 | 0 |
| 26/12/2014 |
6.94
|
4,900 | 7.47 | 7.47 | 6.94 | 0 | 0 | 0 |
| 25/12/2014 |
7.47
|
1,300 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 24/12/2014 |
7.62
|
400 | 7.47 | 7.62 | 7.39 | 0 | 0 | 0 |
| 23/12/2014 |
7.47
|
2,800 | 7.09 | 7.47 | 7.32 | 0 | 0 | 0 |
| 22/12/2014 |
7.09
|
5,800 | 7.24 | 7.47 | 6.94 | 0 | 0 | 0 |
| 19/12/2014 |
7.24
|
12,900 | 7.62 | 7.62 | 7.09 | 0 | 0 | 0 |