| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.05 | -3.96% | 106,400 | 0 | 0 |
25.15
26.50
25.15
|
|
2 tháng
(2026-06-08) |
-1.55 | -5.74% | 242,800 | 0 | 0 |
25.15
27
25.15
|
|
3 tháng
(2026-05-07) |
-0.97 | -3.67% | 359,800 | 0 | 0 |
25.15
27.90
25.15
|
|
6 tháng
(2026-02-06) |
-1.72 | -6.32% | 1,028,700 | 0 | 0 |
25.15
27.90
25.15
|
|
12 tháng
(2025-08-11) |
-2.33 | -8.38% | 2,754,200 | -500 | -0.0 |
25.15
28.29
25.15
|
|
24 tháng
(2024-08-15) |
-3.40 | -11.80% | 6,534,400 | -4,800 | -0.1 |
25.15
29.04
25.15
|
|
36 tháng
(2023-08-21) |
6.31 | 32.94% | 11,366,300 | -20,600 | -0.6 |
18.98
30.77
25.15
|
|
60 tháng
(2021-08-31) |
14.38 | 129.80% | 23,413,500 | 14,972 | -3.1 |
11.07
30.77
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2015 |
3.79
|
15,990 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
| 12/10/2015 |
3.83
|
1,800 | 3.79 | 3.83 | 3.79 | 300 | 0 | 0.0 |
| 09/10/2015 |
3.79
|
9,140 | 3.75 | 3.83 | 3.71 | 0 | 0 | 0 |
| 08/10/2015 |
3.75
|
11,620 | 3.83 | 3.87 | 3.75 | 200 | 0 | 0.0 |
| 07/10/2015 |
3.83
|
21,780 | 3.79 | 3.83 | 3.83 | 0 | 0 | 0 |
| 06/10/2015 |
3.79
|
34,160 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 05/10/2015 |
3.83
|
32,070 | 3.67 | 3.87 | 3.79 | 0 | 0 | 0 |
| 02/10/2015 |
3.67
|
10,910 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 01/10/2015 |
3.71
|
30,710 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
| 30/09/2015 |
3.75
|
100,650 | 3.75 | 3.75 | 3.75 | 70 | 0 | 0.0 |
| 29/09/2015 |
3.75
|
37,370 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
| 28/09/2015 |
3.75
|
30,300 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
| 25/09/2015 |
3.79
|
42,760 | 3.79 | 3.79 | 3.79 | 500 | 0 | 0.0 |
| 24/09/2015 |
3.79
|
22,750 | 3.67 | 3.87 | 3.79 | 0 | 0 | 0 |
| 23/09/2015 |
3.67
|
111,540 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 |
| 22/09/2015 |
3.87
|
58,280 | 3.91 | 3.91 | 3.87 | 50 | 0 | 0.0 |
| 21/09/2015 |
3.91
|
92,250 | 3.91 | 3.91 | 3.87 | 150 | 0 | 0.0 |
| 18/09/2015 |
3.91
|
18,440 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 17/09/2015 |
3.91
|
27,950 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
| 16/09/2015 |
3.91
|
10,380 | 3.91 | 3.91 | 3.91 | 480 | 0 | 0.0 |
| 15/09/2015 |
3.91
|
20,160 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 14/09/2015 |
3.87
|
40,460 | 3.91 | 3.91 | 3.87 | 20 | 0 | 0.0 |
| 11/09/2015 |
3.91
|
140,290 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
| 10/09/2015 |
3.95
|
20,870 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 09/09/2015 |
3.99
|
1,240 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 08/09/2015 |
3.99
|
21,740 | 3.95 | 3.99 | 3.87 | 100 | 0 | 0.0 |
| 07/09/2015 |
3.95
|
13,360 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
| 04/09/2015 |
3.95
|
14,340 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
| 03/09/2015 |
3.95
|
42,180 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 01/09/2015 |
3.95
|
50,350 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 31/08/2015 |
3.95
|
74,230 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
| 28/08/2015 |
4.03
|
80,160 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
| 27/08/2015 |
4.03
|
14,910 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| 26/08/2015 |
4.03
|
60 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 25/08/2015 |
4.03
|
47,500 | 3.95 | 4.07 | 3.71 | 0 | 0 | 0 |
| 24/08/2015 |
3.95
|
18,280 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 |
| 21/08/2015 |
4.07
|
91,740 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 20/08/2015 |
4.07
|
50,470 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
| 19/08/2015 |
4.07
|
21,050 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 18/08/2015 |
4.07
|
12,400 | 4.03 | 4.07 | 3.99 | 0 | 0 | 0 |
| 17/08/2015 |
4.03
|
31,200 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 14/08/2015 |
3.99
|
21,450 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
| 13/08/2015 |
4.03
|
23,040 | 4.03 | 4.03 | 3.99 | 0 | 420 | -0.0 |
| 12/08/2015 |
4.03
|
86,680 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 11/08/2015 |
4.07
|
40,950 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 10/08/2015 |
4.07
|
95,370 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 07/08/2015 |
4.03
|
7,000 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 06/08/2015 |
4.07
|
2,020 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
| 05/08/2015 |
4.20
|
49,110 | 4.03 | 4.28 | 4.03 | 0 | 0 | 0 |
| 04/08/2015 |
4.03
|
15,780 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| 03/08/2015 |
4.03
|
43,780 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 31/07/2015 |
4.07
|
1,060 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 30/07/2015 |
4.07
|
28,130 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 29/07/2015 |
4.03
|
20,470 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 28/07/2015 |
4.03
|
49,800 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 27/07/2015 |
3.99
|
49,110 | 4.07 | 4.07 | 3.99 | 3,000 | 0 | 0.0 |
| 24/07/2015 |
4.07
|
5,400 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 23/07/2015 |
4.07
|
27,050 | 4.03 | 4.07 | 4.03 | 400 | 0 | 0.0 |
| 22/07/2015 |
4.03
|
93,630 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 21/07/2015 |
4.03
|
28,510 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 20/07/2015 |
4.03
|
14,050 | 4.03 | 4.03 | 4.03 | 500 | 0 | 0.0 |
| 17/07/2015 |
4.03
|
17,230 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 16/07/2015 |
4.03
|
39,490 | 4.03 | 4.07 | 4.03 | 3,100 | 0 | 0.0 |
| 15/07/2015 |
4.03
|
25,930 | 4.03 | 4.07 | 4.03 | 6,250 | 0 | 0.1 |
| 14/07/2015 |
4.03
|
16,260 | 4.07 | 4.07 | 4.03 | 150 | 0 | 0.0 |
| 13/07/2015 |
4.07
|
60,980 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 10/07/2015 |
4.07
|
39,700 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 09/07/2015 |
4.07
|
19,960 | 4.07 | 4.07 | 4.03 | 6,600 | 0 | 0.1 |
| 08/07/2015 |
4.07
|
53,020 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 07/07/2015 |
4.07
|
28,560 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 06/07/2015 |
4.07
|
3,860 | 4.07 | 4.07 | 4.07 | 2,600 | 0 | 0.0 |
| 03/07/2015 |
4.07
|
46,070 | 4.07 | 4.07 | 4.03 | 2,000 | 0 | 0.0 |
| 02/07/2015 |
4.07
|
155,310 | 4.07 | 4.07 | 3.99 | 1,000 | 0 | 0.0 |
| 01/07/2015 |
4.07
|
113,910 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
| 30/06/2015 |
4.07
|
117,800 | 4.11 | 4.11 | 4.07 | 2,000 | 0 | 0.0 |
| 29/06/2015 |
4.11
|
168,170 | 4.16 | 4.16 | 4.07 | 2,000 | 0 | 0.0 |
| 26/06/2015 |
4.16
|
36,640 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 25/06/2015 |
4.16
|
14,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 24/06/2015 |
4.16
|
54,140 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 23/06/2015 |
4.16
|
61,670 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
| 22/06/2015 |
4.20
|
20,090 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
| 19/06/2015 |
4.16
|
74,360 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 18/06/2015 |
4.16
|
46,350 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
| 17/06/2015 |
4.20
|
124,300 | 4.20 | 4.20 | 4.11 | 1,000 | 0 | 0.0 |
| 16/06/2015 |
4.20
|
134,750 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 15/06/2015 |
4.20
|
167,240 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 12/06/2015 |
4.20
|
112,710 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 11/06/2015 |
4.20
|
81,940 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
| 10/06/2015 |
4.16
|
9,300 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 09/06/2015 |
4.16
|
13,620 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
| 08/06/2015 |
4.20
|
53,130 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
| 05/06/2015 |
4.16
|
18,930 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 04/06/2015 |
4.16
|
13,060 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
| 03/06/2015 |
4.11
|
56,330 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 02/06/2015 |
4.16
|
25,840 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
| 01/06/2015 |
4.16
|
101,750 | 4.11 | 4.16 | 4.07 | 0 | 0 | 0 |
| 29/05/2015 |
4.11
|
31,840 | 4.20 | 4.20 | 4.11 | 1,000 | 0 | 0.0 |
| 28/05/2015 |
4.20
|
9,190 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 27/05/2015 |
4.20
|
3,250 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
| 26/05/2015 |
4.24
|
133,320 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |